Fidelity MSCI Real Estate Index ETF (FREL)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 24.76 | 24.87 | 24.46 | 24.52 | 24.52 | 230,780 |
| 02 may 2024 | 24.23 | 24.41 | 24.00 | 24.37 | 24.37 | 154,600 |
| 01 may 2024 | 23.96 | 24.46 | 23.94 | 24.03 | 24.03 | 226,000 |
| 30 abr 2024 | 24.28 | 24.35 | 24.00 | 24.01 | 24.01 | 263,600 |
| 29 abr 2024 | 24.31 | 24.49 | 24.31 | 24.42 | 24.42 | 139,300 |
| 26 abr 2024 | 24.22 | 24.41 | 24.15 | 24.17 | 24.17 | 158,100 |
| 25 abr 2024 | 24.07 | 24.18 | 23.92 | 24.16 | 24.16 | 101,200 |
| 24 abr 2024 | 24.18 | 24.34 | 24.03 | 24.30 | 24.30 | 120,800 |
| 23 abr 2024 | 24.05 | 24.35 | 24.05 | 24.26 | 24.26 | 123,000 |
| 22 abr 2024 | 23.88 | 24.08 | 23.76 | 24.03 | 24.03 | 135,100 |
| 19 abr 2024 | 23.78 | 23.92 | 23.71 | 23.85 | 23.85 | 182,300 |
| 18 abr 2024 | 23.83 | 23.85 | 23.61 | 23.73 | 23.73 | 131,900 |
| 17 abr 2024 | 23.82 | 23.93 | 23.70 | 23.71 | 23.71 | 191,400 |
| 16 abr 2024 | 24.16 | 24.16 | 23.81 | 23.89 | 23.89 | 206,200 |
| 15 abr 2024 | 24.77 | 24.77 | 24.09 | 24.22 | 24.22 | 179,000 |
| 12 abr 2024 | 24.84 | 24.84 | 24.56 | 24.64 | 24.64 | 156,600 |
| 11 abr 2024 | 25.00 | 25.08 | 24.69 | 24.88 | 24.88 | 136,900 |
| 10 abr 2024 | 25.22 | 25.22 | 24.71 | 24.86 | 24.86 | 268,800 |
| 09 abr 2024 | 25.64 | 25.92 | 25.63 | 25.92 | 25.92 | 169,900 |
| 08 abr 2024 | 25.38 | 25.60 | 25.37 | 25.58 | 25.58 | 130,800 |
| 05 abr 2024 | 25.12 | 25.36 | 25.04 | 25.32 | 25.32 | 163,800 |
| 04 abr 2024 | 25.51 | 25.67 | 25.10 | 25.17 | 25.17 | 144,100 |
| 03 abr 2024 | 25.25 | 25.37 | 25.16 | 25.32 | 25.32 | 194,700 |
| 02 abr 2024 | 25.46 | 25.46 | 25.22 | 25.32 | 25.32 | 157,200 |
| 01 abr 2024 | 26.11 | 26.11 | 25.60 | 25.64 | 25.64 | 344,200 |
| 28 mar 2024 | 25.93 | 26.15 | 25.93 | 26.09 | 26.09 | 135,600 |
| 27 mar 2024 | 25.48 | 25.90 | 25.48 | 25.90 | 25.90 | 206,500 |
| 26 mar 2024 | 25.41 | 25.43 | 25.24 | 25.26 | 25.26 | 137,200 |
| 25 mar 2024 | 25.50 | 25.58 | 25.36 | 25.36 | 25.36 | 120,400 |
| 22 mar 2024 | 25.84 | 25.88 | 25.47 | 25.48 | 25.48 | 143,500 |
| 21 mar 2024 | 25.75 | 25.93 | 25.67 | 25.84 | 25.84 | 144,000 |
| 20 mar 2024 | 25.30 | 25.72 | 25.22 | 25.66 | 25.66 | 310,900 |
| 19 mar 2024 | 25.43 | 25.57 | 25.33 | 25.50 | 25.50 | 222,200 |
| 18 mar 2024 | 25.49 | 25.61 | 25.45 | 25.47 | 25.47 | 203,800 |
| 15 mar 2024 | 25.25 | 25.56 | 25.25 | 25.49 | 25.49 | 143,000 |
| 15 mar 2024 | 0.25 Dividendo | |||||
| 14 mar 2024 | 26.05 | 26.09 | 25.56 | 25.78 | 25.53 | 150,200 |
| 13 mar 2024 | 26.24 | 26.40 | 26.10 | 26.14 | 25.89 | 121,800 |
| 12 mar 2024 | 26.30 | 26.40 | 26.08 | 26.30 | 26.04 | 138,500 |
| 11 mar 2024 | 26.40 | 26.57 | 26.24 | 26.35 | 26.09 | 122,100 |
| 08 mar 2024 | 26.35 | 26.56 | 26.35 | 26.48 | 26.22 | 200,300 |
| 07 mar 2024 | 26.30 | 26.35 | 26.06 | 26.18 | 25.93 | 139,300 |
| 06 mar 2024 | 26.20 | 26.27 | 26.04 | 26.18 | 25.93 | 152,300 |
| 05 mar 2024 | 26.25 | 26.42 | 25.94 | 26.05 | 25.80 | 160,800 |
| 04 mar 2024 | 26.03 | 26.39 | 25.87 | 26.37 | 26.11 | 167,500 |
| 01 mar 2024 | 25.80 | 26.11 | 25.53 | 26.11 | 25.86 | 244,100 |
| 29 feb 2024 | 25.75 | 25.95 | 25.71 | 25.83 | 25.58 | 147,500 |
| 28 feb 2024 | 25.21 | 25.75 | 25.21 | 25.62 | 25.37 | 257,800 |
| 27 feb 2024 | 25.49 | 25.56 | 25.30 | 25.35 | 25.10 | 157,400 |
| 26 feb 2024 | 25.56 | 25.66 | 25.27 | 25.31 | 25.06 | 270,500 |
| 23 feb 2024 | 25.64 | 25.75 | 25.56 | 25.60 | 25.35 | 163,800 |
| 22 feb 2024 | 25.62 | 25.74 | 25.56 | 25.60 | 25.35 | 149,800 |
| 21 feb 2024 | 25.43 | 25.59 | 25.39 | 25.57 | 25.32 | 179,100 |
| 20 feb 2024 | 25.33 | 25.51 | 25.21 | 25.42 | 25.17 | 215,000 |
| 16 feb 2024 | 25.42 | 25.60 | 25.29 | 25.46 | 25.21 | 130,300 |
| 15 feb 2024 | 25.30 | 25.74 | 25.30 | 25.71 | 25.46 | 147,200 |
| 14 feb 2024 | 25.07 | 25.27 | 24.95 | 25.14 | 24.90 | 208,400 |
| 13 feb 2024 | 24.88 | 24.95 | 24.61 | 24.95 | 24.71 | 281,800 |
| 12 feb 2024 | 25.51 | 25.62 | 25.43 | 25.47 | 25.22 | 172,000 |
| 09 feb 2024 | 25.40 | 25.50 | 25.17 | 25.48 | 25.23 | 162,800 |
| 08 feb 2024 | 25.16 | 25.49 | 25.16 | 25.42 | 25.17 | 164,000 |
| 07 feb 2024 | 25.31 | 25.36 | 25.08 | 25.23 | 24.99 | 137,800 |
| 06 feb 2024 | 24.94 | 25.30 | 24.87 | 25.27 | 25.02 | 289,900 |
| 05 feb 2024 | 25.16 | 25.16 | 24.85 | 24.93 | 24.69 | 248,000 |
| 02 feb 2024 | 25.48 | 25.60 | 25.03 | 25.45 | 25.20 | 310,600 |
| 01 feb 2024 | 25.28 | 25.77 | 25.16 | 25.76 | 25.51 | 384,800 |
| 31 ene 2024 | 25.59 | 25.82 | 25.25 | 25.31 | 25.06 | 270,700 |
| 30 ene 2024 | 25.69 | 25.77 | 25.52 | 25.57 | 25.32 | 244,600 |
| 29 ene 2024 | 25.62 | 25.84 | 25.57 | 25.82 | 25.57 | 143,700 |
| 26 ene 2024 | 25.78 | 25.82 | 25.60 | 25.63 | 25.38 | 100,600 |
| 25 ene 2024 | 25.68 | 25.82 | 25.58 | 25.71 | 25.46 | 131,400 |
| 24 ene 2024 | 25.99 | 26.01 | 25.36 | 25.39 | 25.14 | 175,100 |
| 23 ene 2024 | 26.02 | 26.09 | 25.66 | 25.76 | 25.51 | 235,300 |
| 22 ene 2024 | 25.85 | 26.15 | 25.81 | 25.92 | 25.67 | 157,300 |
| 19 ene 2024 | 25.53 | 25.85 | 25.34 | 25.76 | 25.51 | 229,000 |
| 18 ene 2024 | 25.64 | 25.69 | 25.29 | 25.45 | 25.20 | 202,800 |
| 17 ene 2024 | 25.79 | 26.03 | 25.35 | 25.62 | 25.37 | 189,100 |
| 16 ene 2024 | 26.10 | 26.24 | 26.00 | 26.09 | 25.84 | 219,500 |
| 12 ene 2024 | 26.33 | 26.45 | 26.17 | 26.28 | 26.03 | 120,200 |
| 11 ene 2024 | 26.23 | 26.29 | 25.99 | 26.12 | 25.87 | 149,000 |
| 10 ene 2024 | 26.34 | 26.48 | 26.28 | 26.36 | 26.10 | 161,900 |
| 09 ene 2024 | 26.29 | 26.44 | 26.14 | 26.33 | 26.07 | 186,300 |
| 08 ene 2024 | 26.10 | 26.53 | 26.05 | 26.51 | 26.25 | 178,000 |
| 05 ene 2024 | 26.02 | 26.36 | 25.89 | 26.12 | 25.87 | 184,800 |
| 04 ene 2024 | 26.21 | 26.37 | 26.11 | 26.21 | 25.96 | 235,100 |
| 03 ene 2024 | 26.68 | 26.68 | 26.20 | 26.24 | 25.99 | 412,900 |
| 02 ene 2024 | 26.55 | 26.92 | 26.50 | 26.89 | 26.63 | 232,600 |
| 29 dic 2023 | 26.80 | 26.89 | 26.63 | 26.65 | 26.39 | 191,100 |
| 28 dic 2023 | 26.73 | 26.97 | 26.73 | 26.96 | 26.70 | 213,800 |
| 27 dic 2023 | 26.71 | 26.81 | 26.60 | 26.78 | 26.52 | 275,000 |
| 26 dic 2023 | 26.44 | 26.73 | 26.44 | 26.67 | 26.41 | 193,300 |
| 22 dic 2023 | 26.42 | 26.66 | 26.33 | 26.44 | 26.18 | 176,200 |
| 21 dic 2023 | 26.32 | 26.43 | 26.07 | 26.37 | 26.11 | 337,700 |
| 20 dic 2023 | 26.42 | 26.66 | 26.11 | 26.13 | 25.88 | 265,800 |
| 19 dic 2023 | 26.34 | 26.52 | 26.34 | 26.46 | 26.20 | 293,500 |
| 18 dic 2023 | 26.40 | 26.45 | 26.23 | 26.23 | 25.98 | 302,900 |
| 15 dic 2023 | 26.63 | 26.63 | 26.12 | 26.34 | 26.08 | 460,000 |
| 15 dic 2023 | 0.209 Dividendo | |||||
| 14 dic 2023 | 26.56 | 27.06 | 26.56 | 26.90 | 26.43 | 284,100 |
| 13 dic 2023 | 25.23 | 26.23 | 25.16 | 26.15 | 25.70 | 329,800 |
| *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.