Fidelity Sustainable Research Enhanced Pacific ex-Japan Equity UCITS ETF USD Acc (FPXS.L)
LSE - LSE Precio retrasado. Moneda en GBP.
Añadir a la lista de seguimiento
Al cierre: 03:12PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBPDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.3565 | 4.3565 | 4.3565 | 4.3517 | 4.3517 | 2,243 |
| 27 jun 2024 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | 4.3455 | - |
| 26 jun 2024 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | 4.3333 | - |
| 25 jun 2024 | 4.3805 | 4.3845 | 4.3805 | 4.3498 | 4.3498 | 105,163 |
| 24 jun 2024 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | - |
| 21 jun 2024 | 4.3552 | 4.3552 | 4.3552 | 4.3552 | 4.3552 | - |
| 20 jun 2024 | 4.3590 | 4.3675 | 4.3590 | 4.3637 | 4.3637 | 1,894 |
| 19 jun 2024 | 4.3608 | 4.3608 | 4.3608 | 4.3608 | 4.3608 | - |
| 18 jun 2024 | 4.3411 | 4.3440 | 4.3411 | 4.3550 | 4.3550 | 988 |
| 17 jun 2024 | 4.3022 | 4.3022 | 4.3022 | 4.3022 | 4.3022 | - |
| 14 jun 2024 | 4.3005 | 4.3005 | 4.3005 | 4.3005 | 4.3005 | - |
| 13 jun 2024 | 4.3190 | 4.3190 | 4.3190 | 4.3067 | 4.3067 | 1,912 |
| 12 jun 2024 | 4.2975 | 4.2975 | 4.2975 | 4.3403 | 4.3403 | 928 |
| 11 jun 2024 | 4.2937 | 4.2937 | 4.2937 | 4.2937 | 4.2937 | - |
| 10 jun 2024 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | - |
| 07 jun 2024 | 4.3495 | 4.3495 | 4.3495 | 4.3495 | 4.3495 | - |
| 06 jun 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3793 | 4.3793 | 365 |
| 05 jun 2024 | 4.3475 | 4.3475 | 4.3475 | 4.3620 | 4.3620 | 334 |
| 04 jun 2024 | 4.3075 | 4.3075 | 4.2945 | 4.2945 | 4.2945 | 369 |
| 03 jun 2024 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
| 31 may 2024 | 4.3085 | 4.3085 | 4.3085 | 4.3085 | 4.3085 | - |
| 30 may 2024 | 4.2990 | 4.2990 | 4.2990 | 4.3155 | 4.3155 | 334 |
| 29 may 2024 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | 4.2925 | - |
| 28 may 2024 | 4.3665 | 4.3665 | 4.3645 | 4.3393 | 4.3393 | 19,342 |
| 24 may 2024 | 4.3412 | 4.3412 | 4.3412 | 4.3412 | 4.3412 | - |
| 23 may 2024 | 4.3577 | 4.3577 | 4.3577 | 4.3577 | 4.3577 | - |
| 22 may 2024 | 4.4170 | 4.4170 | 4.4170 | 4.3800 | 4.3800 | 191 |
| 21 may 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
| 20 may 2024 | 4.4789 | 4.4789 | 4.4789 | 4.4650 | 4.4650 | 13,785 |
| 17 may 2024 | 4.4375 | 4.4375 | 4.4375 | 4.4590 | 4.4590 | 387 |
| 16 may 2024 | 4.4653 | 4.4653 | 4.4653 | 4.4653 | 4.4653 | - |
| 15 may 2024 | 4.4180 | 4.4180 | 4.4175 | 4.4328 | 4.4328 | 25,843 |
| 14 may 2024 | 4.4150 | 4.4165 | 4.4105 | 4.4030 | 4.4030 | 51,353 |
| 13 may 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4163 | 4.4163 | 1,378 |
| 10 may 2024 | 4.4256 | 4.4256 | 4.4256 | 4.4135 | 4.4135 | 35,118 |
| 09 may 2024 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | 4.3865 | - |
| 08 may 2024 | 4.3725 | 4.3725 | 4.3725 | 4.3710 | 4.3710 | 62 |
| 07 may 2024 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | 4.4005 | - |
| 03 may 2024 | 4.2925 | 4.2925 | 4.2925 | 4.3315 | 4.3315 | 32 |
| 02 may 2024 | 4.2620 | 4.2620 | 4.2620 | 4.2733 | 4.2733 | 44 |
| 01 may 2024 | 4.1795 | 4.1795 | 4.1795 | 4.2023 | 4.2023 | 18 |
| 30 abr 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
| 29 abr 2024 | 4.2635 | 4.2635 | 4.2635 | 4.2642 | 4.2642 | 18 |
| 26 abr 2024 | 4.2240 | 4.2240 | 4.2240 | 4.2432 | 4.2432 | 40 |
| 25 abr 2024 | 4.2240 | 4.2240 | 4.2240 | 4.1968 | 4.1968 | 25 |
| 24 abr 2024 | 4.2420 | 4.2420 | 4.2335 | 4.2280 | 4.2280 | 3,905 |
| 23 abr 2024 | 4.2455 | 4.2455 | 4.2300 | 4.2362 | 4.2362 | 3,279 |
| 22 abr 2024 | 4.1890 | 4.2125 | 4.1890 | 4.2125 | 4.2125 | 30 |
| 19 abr 2024 | 4.1518 | 4.1518 | 4.1518 | 4.1518 | 4.1518 | - |
| 18 abr 2024 | 4.1458 | 4.1458 | 4.1458 | 4.1458 | 4.1458 | - |
| 17 abr 2024 | 4.1290 | 4.1370 | 4.1260 | 4.1260 | 4.1260 | 106,523 |
| 16 abr 2024 | 4.1155 | 4.1155 | 4.1095 | 4.1095 | 4.1095 | 50 |
| 15 abr 2024 | 4.2045 | 4.2045 | 4.2030 | 4.2003 | 4.2003 | 3,808 |
| 12 abr 2024 | 4.2565 | 4.2645 | 4.2565 | 4.2360 | 4.2360 | 20,037 |
| 11 abr 2024 | 4.2580 | 4.2580 | 4.2385 | 4.2385 | 4.2385 | 36 |
| 10 abr 2024 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
| 09 abr 2024 | 4.2822 | 4.2822 | 4.2822 | 4.2822 | 4.2822 | - |
| 08 abr 2024 | 4.2735 | 4.2785 | 4.2735 | 4.2772 | 4.2772 | 5,823 |
| 05 abr 2024 | 4.2657 | 4.2657 | 4.2657 | 4.2657 | 4.2657 | - |
| 04 abr 2024 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
| 03 abr 2024 | 4.2628 | 4.2628 | 4.2628 | 4.2628 | 4.2628 | - |
| 02 abr 2024 | 4.2970 | 4.3015 | 4.2905 | 4.2820 | 4.2820 | 79,835 |
| 28 mar 2024 | 4.2723 | 4.2723 | 4.2723 | 4.2723 | 4.2723 | - |
| 27 mar 2024 | 4.2635 | 4.2635 | 4.2635 | 4.2560 | 4.2560 | 18 |
| 26 mar 2024 | 4.2545 | 4.2545 | 4.2545 | 4.2545 | 4.2545 | 8,398 |
| 25 mar 2024 | 4.2280 | 4.2280 | 4.2280 | 4.2475 | 4.2475 | 43 |
| 22 mar 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| 21 mar 2024 | 4.2305 | 4.2305 | 4.2305 | 4.2520 | 4.2520 | 14 |
| 20 mar 2024 | 4.1745 | 4.1745 | 4.1745 | 4.1745 | 4.1745 | - |
| 19 mar 2024 | 4.1792 | 4.1792 | 4.1792 | 4.1792 | 4.1792 | - |
| 18 mar 2024 | 4.1828 | 4.1828 | 4.1828 | 4.1828 | 4.1828 | - |
| 15 mar 2024 | 4.1838 | 4.1838 | 4.1838 | 4.1838 | 4.1838 | - |
| 14 mar 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 13 mar 2024 | 4.2290 | 4.2290 | 4.2290 | 4.2453 | 4.2453 | 14 |
| 12 mar 2024 | 4.2195 | 4.2195 | 4.2195 | 4.2195 | 4.2195 | 27 |
| 11 mar 2024 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
| 08 mar 2024 | 4.2415 | 4.2415 | 4.2415 | 4.2140 | 4.2140 | 18 |
| 07 mar 2024 | 4.2275 | 4.2275 | 4.2260 | 4.2318 | 4.2318 | 65,218 |
| 06 mar 2024 | 4.2075 | 4.2075 | 4.2075 | 4.2075 | 4.2075 | - |
| 05 mar 2024 | 4.1543 | 4.1543 | 4.1543 | 4.1543 | 4.1543 | - |
| 04 mar 2024 | 4.1830 | 4.1830 | 4.1830 | 4.1760 | 4.1760 | 21 |
| 01 mar 2024 | 4.1993 | 4.1993 | 4.1993 | 4.1993 | 4.1993 | - |
| 29 feb 2024 | 4.1673 | 4.1673 | 4.1673 | 4.1673 | 4.1673 | - |
| 28 feb 2024 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
| 27 feb 2024 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| 26 feb 2024 | 4.1715 | 4.1800 | 4.1600 | 4.1635 | 4.1635 | 27,338 |
| 23 feb 2024 | 4.1695 | 4.1905 | 4.1695 | 4.1813 | 4.1813 | 23,558 |
| 22 feb 2024 | 4.1797 | 4.1797 | 4.1797 | 4.1797 | 4.1797 | - |
| 21 feb 2024 | 4.1727 | 4.1727 | 4.1727 | 4.1727 | 4.1727 | - |
| 20 feb 2024 | 4.1935 | 4.1935 | 4.1759 | 4.1753 | 4.1753 | 20,334 |
| 19 feb 2024 | 4.1933 | 4.1933 | 4.1933 | 4.1933 | 4.1933 | - |
| 16 feb 2024 | 4.1950 | 4.2025 | 4.1950 | 4.2025 | 4.2025 | 44 |
| 15 feb 2024 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
| 14 feb 2024 | 4.1175 | 4.1175 | 4.1175 | 4.1175 | 4.1175 | - |
| 13 feb 2024 | 4.0645 | 4.0645 | 4.0645 | 4.0645 | 4.0645 | - |
| 12 feb 2024 | 4.1245 | 4.1565 | 4.1235 | 4.1648 | 4.1648 | 79,401 |
| 09 feb 2024 | 4.1267 | 4.1267 | 4.1267 | 4.1267 | 4.1267 | - |
| 08 feb 2024 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | 4.1252 | - |
| 07 feb 2024 | 4.1512 | 4.1512 | 4.1512 | 4.1512 | 4.1512 | - |
| 06 feb 2024 | 4.1487 | 4.1487 | 4.1487 | 4.1487 | 4.1487 | - |
| *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.