Fidelity Disruptive Medicine ETF (FMED)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24.52 | 24.54 | 24.18 | 24.23 | 24.23 | 4,913 |
| 09 may 2024 | 24.28 | 24.48 | 24.28 | 24.48 | 24.48 | 18,100 |
| 08 may 2024 | 24.55 | 24.55 | 24.23 | 24.25 | 24.25 | 3,100 |
| 07 may 2024 | 24.72 | 24.92 | 24.71 | 24.88 | 24.88 | 4,600 |
| 06 may 2024 | 24.67 | 24.70 | 24.53 | 24.67 | 24.67 | 5,600 |
| 03 may 2024 | 24.55 | 24.70 | 24.55 | 24.60 | 24.60 | 4,500 |
| 02 may 2024 | 24.34 | 24.40 | 24.34 | 24.39 | 24.39 | 4,000 |
| 01 may 2024 | 23.91 | 24.36 | 23.85 | 24.12 | 24.12 | 2,900 |
| 30 abr 2024 | 23.98 | 24.01 | 23.89 | 23.89 | 23.89 | 8,400 |
| 29 abr 2024 | 23.93 | 24.21 | 23.93 | 24.13 | 24.13 | 10,200 |
| 26 abr 2024 | 23.82 | 23.99 | 23.82 | 23.95 | 23.95 | 7,000 |
| 25 abr 2024 | 24.01 | 24.01 | 23.63 | 23.83 | 23.83 | 5,900 |
| 24 abr 2024 | 24.15 | 24.24 | 24.00 | 24.10 | 24.10 | 2,800 |
| 23 abr 2024 | 23.79 | 24.17 | 23.79 | 24.11 | 24.11 | 3,700 |
| 22 abr 2024 | 23.66 | 23.70 | 23.54 | 23.61 | 23.61 | 2,900 |
| 19 abr 2024 | 23.61 | 23.74 | 23.39 | 23.50 | 23.50 | 6,000 |
| 18 abr 2024 | 23.72 | 23.85 | 23.61 | 23.63 | 23.63 | 5,200 |
| 17 abr 2024 | 23.90 | 23.99 | 23.80 | 23.81 | 23.81 | 4,100 |
| 16 abr 2024 | 24.05 | 24.07 | 23.93 | 23.95 | 23.95 | 13,000 |
| 15 abr 2024 | 24.62 | 24.62 | 24.00 | 24.06 | 24.06 | 9,400 |
| 12 abr 2024 | 24.69 | 24.69 | 24.30 | 24.38 | 24.38 | 5,600 |
| 11 abr 2024 | 24.87 | 25.00 | 24.74 | 24.81 | 24.81 | 6,300 |
| 10 abr 2024 | 24.92 | 24.94 | 24.76 | 24.91 | 24.91 | 3,800 |
| 09 abr 2024 | 25.05 | 25.20 | 25.05 | 25.20 | 25.20 | 1,900 |
| 08 abr 2024 | 24.80 | 24.94 | 24.77 | 24.89 | 24.89 | 8,300 |
| 05 abr 2024 | 24.45 | 24.79 | 24.42 | 24.76 | 24.76 | 7,000 |
| 04 abr 2024 | 24.88 | 24.93 | 24.41 | 24.45 | 24.45 | 5,500 |
| 03 abr 2024 | 24.59 | 24.77 | 24.59 | 24.71 | 24.71 | 2,600 |
| 02 abr 2024 | 25.00 | 25.00 | 24.60 | 24.64 | 24.64 | 4,700 |
| 01 abr 2024 | 25.52 | 25.52 | 25.17 | 25.29 | 25.29 | 5,300 |
| 28 mar 2024 | 25.49 | 25.63 | 25.47 | 25.52 | 25.52 | 5,100 |
| 27 mar 2024 | 25.28 | 25.44 | 25.09 | 25.41 | 25.41 | 5,100 |
| 26 mar 2024 | 24.93 | 25.13 | 24.93 | 25.09 | 25.09 | 5,500 |
| 25 mar 2024 | 25.07 | 25.17 | 24.89 | 24.92 | 24.92 | 4,400 |
| 22 mar 2024 | 25.12 | 25.12 | 24.93 | 25.00 | 25.00 | 2,700 |
| 21 mar 2024 | 25.13 | 25.27 | 25.12 | 25.12 | 25.12 | 4,500 |
| 20 mar 2024 | 25.05 | 25.05 | 24.97 | 25.05 | 25.05 | 8,300 |
| 19 mar 2024 | 24.81 | 25.10 | 24.81 | 25.08 | 25.08 | 2,300 |
| 18 mar 2024 | 24.81 | 24.86 | 24.63 | 24.73 | 24.73 | 6,600 |
| 15 mar 2024 | 24.73 | 24.76 | 24.66 | 24.73 | 24.73 | 3,600 |
| 14 mar 2024 | 25.01 | 25.01 | 24.58 | 24.74 | 24.74 | 3,000 |
| 13 mar 2024 | 25.05 | 25.15 | 24.98 | 24.98 | 24.98 | 3,700 |
| 12 mar 2024 | 25.05 | 25.13 | 25.05 | 25.11 | 25.11 | 3,500 |
| 11 mar 2024 | 25.26 | 25.34 | 25.01 | 25.01 | 25.01 | 7,300 |
| 08 mar 2024 | 25.45 | 25.52 | 25.31 | 25.31 | 25.31 | 3,000 |
| 07 mar 2024 | 25.12 | 25.47 | 25.12 | 25.42 | 25.42 | 6,900 |
| 06 mar 2024 | 25.09 | 25.18 | 25.05 | 25.05 | 25.05 | 3,300 |
| 05 mar 2024 | 25.15 | 25.15 | 24.92 | 24.92 | 24.92 | 6,000 |
| 04 mar 2024 | 25.25 | 25.33 | 25.21 | 25.23 | 25.23 | 3,400 |
| 01 mar 2024 | 25.15 | 25.39 | 25.15 | 25.34 | 25.34 | 3,300 |
| 29 feb 2024 | 25.59 | 25.68 | 25.15 | 25.15 | 25.15 | 4,600 |
| 28 feb 2024 | 25.39 | 25.48 | 25.34 | 25.45 | 25.45 | 6,800 |
| 27 feb 2024 | 25.34 | 25.64 | 25.31 | 25.60 | 25.60 | 5,400 |
| 26 feb 2024 | 25.08 | 25.22 | 25.08 | 25.15 | 25.15 | 6,700 |
| 23 feb 2024 | 25.24 | 25.24 | 25.12 | 25.14 | 25.14 | 4,300 |
| 22 feb 2024 | 25.01 | 25.20 | 25.01 | 25.20 | 25.20 | 2,300 |
| 21 feb 2024 | 24.91 | 24.97 | 24.78 | 24.96 | 24.96 | 8,800 |
| 20 feb 2024 | 25.03 | 25.04 | 24.96 | 25.01 | 25.01 | 3,700 |
| 16 feb 2024 | 25.18 | 25.39 | 25.10 | 25.10 | 25.10 | 6,900 |
| 15 feb 2024 | 25.01 | 25.17 | 24.99 | 25.15 | 25.15 | 7,400 |
| 14 feb 2024 | 24.79 | 25.07 | 24.78 | 25.05 | 25.05 | 18,700 |
| 13 feb 2024 | 24.95 | 24.95 | 24.50 | 24.70 | 24.70 | 16,100 |
| 12 feb 2024 | 24.94 | 25.20 | 24.94 | 25.20 | 25.20 | 17,300 |
| 09 feb 2024 | 24.96 | 25.08 | 24.96 | 25.01 | 25.01 | 5,900 |
| 08 feb 2024 | 24.78 | 24.98 | 24.78 | 24.95 | 24.95 | 8,400 |
| 07 feb 2024 | 24.91 | 24.91 | 24.79 | 24.80 | 24.80 | 8,800 |
| 06 feb 2024 | 24.53 | 24.88 | 24.53 | 24.88 | 24.88 | 3,300 |
| 05 feb 2024 | 24.49 | 24.57 | 24.34 | 24.50 | 24.50 | 7,700 |
| 02 feb 2024 | 24.49 | 24.55 | 24.34 | 24.53 | 24.53 | 10,500 |
| 01 feb 2024 | 24.09 | 24.50 | 24.09 | 24.49 | 24.49 | 1,300 |
| 31 ene 2024 | 24.28 | 24.52 | 24.13 | 24.13 | 24.13 | 2,100 |
| 30 ene 2024 | 24.28 | 24.28 | 24.12 | 24.16 | 24.16 | 3,500 |
| 29 ene 2024 | 24.06 | 24.40 | 24.06 | 24.37 | 24.37 | 6,500 |
| 26 ene 2024 | 24.19 | 24.25 | 24.11 | 24.13 | 24.13 | 8,000 |
| 25 ene 2024 | 24.03 | 24.03 | 23.81 | 23.97 | 23.97 | 2,800 |
| 24 ene 2024 | 24.37 | 24.37 | 23.93 | 23.93 | 23.93 | 4,200 |
| 23 ene 2024 | 24.21 | 24.24 | 24.03 | 24.24 | 24.24 | 4,700 |
| 22 ene 2024 | 23.87 | 24.22 | 23.87 | 24.18 | 24.18 | 5,300 |
| 19 ene 2024 | 23.86 | 23.86 | 23.72 | 23.84 | 23.84 | 1,700 |
| 18 ene 2024 | 23.69 | 23.82 | 23.59 | 23.80 | 23.80 | 3,100 |
| 17 ene 2024 | 23.96 | 23.96 | 23.74 | 23.87 | 23.87 | 6,100 |
| 16 ene 2024 | 23.91 | 24.01 | 23.90 | 23.96 | 23.96 | 6,100 |
| 12 ene 2024 | 24.22 | 24.30 | 24.07 | 24.07 | 24.07 | 9,300 |
| 11 ene 2024 | 24.47 | 24.47 | 24.16 | 24.30 | 24.30 | 3,600 |
| 10 ene 2024 | 24.44 | 24.50 | 24.24 | 24.46 | 24.46 | 6,600 |
| 09 ene 2024 | 24.36 | 24.49 | 24.36 | 24.39 | 24.39 | 2,700 |
| 08 ene 2024 | 23.75 | 24.44 | 23.75 | 24.41 | 24.41 | 7,900 |
| 05 ene 2024 | 23.73 | 23.77 | 23.59 | 23.75 | 23.75 | 5,100 |
| 04 ene 2024 | 23.73 | 23.88 | 23.73 | 23.84 | 23.84 | 6,100 |
| 03 ene 2024 | 24.09 | 24.09 | 23.61 | 23.61 | 23.61 | 5,700 |
| 02 ene 2024 | 24.32 | 24.39 | 24.09 | 24.19 | 24.19 | 4,000 |
| 29 dic 2023 | 24.48 | 24.48 | 24.20 | 24.22 | 24.22 | 4,500 |
| 28 dic 2023 | 24.41 | 24.43 | 24.30 | 24.33 | 24.33 | 7,300 |
| 27 dic 2023 | 24.13 | 24.32 | 24.13 | 24.32 | 24.32 | 8,300 |
| 26 dic 2023 | 23.75 | 23.93 | 23.74 | 23.90 | 23.90 | 3,300 |
| 22 dic 2023 | 23.61 | 23.61 | 23.49 | 23.54 | 23.54 | 5,600 |
| 21 dic 2023 | 23.22 | 23.39 | 23.22 | 23.39 | 23.39 | 2,600 |
| 20 dic 2023 | 23.38 | 23.38 | 22.82 | 22.82 | 22.82 | 4,700 |
| 19 dic 2023 | 23.22 | 23.57 | 23.22 | 23.56 | 23.56 | 7,000 |
| 18 dic 2023 | 23.21 | 23.32 | 23.19 | 23.22 | 23.22 | 8,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.