Fidelity MSCI Information Technology Index ETF (FTEC)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:46AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 152.16 | 152.62 | 151.90 | 152.52 | 152.52 | 19,398 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 147.14 | 147.82 | 145.11 | 147.52 | 147.52 | 1,080,900 |
| 01 may 2024 | 146.24 | 148.63 | 144.81 | 145.34 | 145.34 | 243,800 |
| 30 abr 2024 | 149.79 | 150.50 | 147.00 | 147.03 | 147.03 | 137,200 |
| 29 abr 2024 | 150.52 | 150.60 | 149.55 | 150.29 | 150.29 | 308,200 |
| 26 abr 2024 | 148.75 | 150.61 | 148.30 | 149.88 | 149.88 | 167,000 |
| 25 abr 2024 | 145.13 | 147.67 | 144.73 | 147.47 | 147.47 | 168,100 |
| 24 abr 2024 | 148.25 | 148.66 | 146.42 | 147.19 | 147.19 | 126,800 |
| 23 abr 2024 | 145.15 | 147.23 | 144.95 | 146.86 | 146.86 | 187,800 |
| 22 abr 2024 | 143.65 | 145.17 | 142.48 | 144.25 | 144.25 | 199,700 |
| 19 abr 2024 | 145.88 | 146.35 | 142.12 | 142.51 | 142.51 | 360,000 |
| 18 abr 2024 | 147.80 | 148.44 | 146.25 | 146.47 | 146.47 | 193,600 |
| 17 abr 2024 | 150.78 | 151.00 | 147.72 | 147.78 | 147.78 | 263,500 |
| 16 abr 2024 | 150.00 | 151.07 | 149.51 | 150.21 | 150.21 | 194,200 |
| 15 abr 2024 | 154.11 | 154.18 | 149.60 | 149.81 | 149.81 | 333,300 |
| 12 abr 2024 | 154.15 | 154.60 | 152.54 | 153.09 | 153.09 | 169,500 |
| 11 abr 2024 | 153.38 | 156.04 | 152.61 | 155.89 | 155.89 | 213,900 |
| 10 abr 2024 | 152.20 | 153.25 | 151.98 | 152.71 | 152.71 | 174,100 |
| 09 abr 2024 | 154.61 | 154.85 | 152.40 | 154.41 | 154.41 | 185,900 |
| 08 abr 2024 | 154.35 | 154.64 | 153.33 | 153.84 | 153.84 | 152,900 |
| 05 abr 2024 | 152.92 | 154.83 | 152.41 | 154.08 | 154.08 | 169,600 |
| 04 abr 2024 | 156.32 | 156.94 | 152.16 | 152.26 | 152.26 | 225,000 |
| 03 abr 2024 | 153.55 | 155.61 | 153.49 | 154.73 | 154.73 | 179,200 |
| 02 abr 2024 | 154.14 | 154.52 | 152.89 | 154.42 | 154.42 | 258,100 |
| 01 abr 2024 | 156.17 | 157.13 | 155.45 | 155.92 | 155.92 | 269,500 |
| 28 mar 2024 | 155.89 | 156.41 | 155.47 | 155.84 | 155.84 | 185,400 |
| 27 mar 2024 | 156.67 | 156.67 | 154.77 | 156.12 | 156.12 | 204,800 |
| 26 mar 2024 | 157.14 | 157.34 | 155.51 | 155.60 | 155.60 | 175,300 |
| 25 mar 2024 | 155.96 | 157.22 | 155.46 | 156.45 | 156.45 | 1,583,300 |
| 22 mar 2024 | 156.72 | 157.64 | 156.25 | 157.09 | 157.09 | 141,000 |
| 21 mar 2024 | 158.17 | 158.25 | 156.64 | 156.77 | 156.77 | 212,000 |
| 20 mar 2024 | 154.59 | 156.42 | 153.89 | 156.39 | 156.39 | 190,300 |
| 19 mar 2024 | 152.68 | 154.56 | 151.63 | 154.39 | 154.39 | 254,500 |
| 18 mar 2024 | 154.46 | 155.25 | 153.41 | 153.66 | 153.66 | 176,100 |
| 15 mar 2024 | 153.10 | 153.80 | 152.43 | 152.89 | 152.89 | 248,300 |
| 15 mar 2024 | 0.236 Dividendo | |||||
| 14 mar 2024 | 156.36 | 156.73 | 154.23 | 155.28 | 155.04 | 201,100 |
| 13 mar 2024 | 157.10 | 157.10 | 155.22 | 155.86 | 155.62 | 234,300 |
| 12 mar 2024 | 155.84 | 157.46 | 154.20 | 157.45 | 157.21 | 224,000 |
| 11 mar 2024 | 154.33 | 154.78 | 153.33 | 154.30 | 154.07 | 205,700 |
| 08 mar 2024 | 158.15 | 159.43 | 154.75 | 154.98 | 154.74 | 347,800 |
| 07 mar 2024 | 156.09 | 157.85 | 155.39 | 157.55 | 157.31 | 224,600 |
| 06 mar 2024 | 155.18 | 156.01 | 153.66 | 154.91 | 154.67 | 236,800 |
| 05 mar 2024 | 155.32 | 155.40 | 152.16 | 153.25 | 153.02 | 373,100 |
| 04 mar 2024 | 156.82 | 158.00 | 156.45 | 156.91 | 156.67 | 249,000 |
| 01 mar 2024 | 154.18 | 156.89 | 154.18 | 156.77 | 156.53 | 240,700 |
| 29 feb 2024 | 153.01 | 154.18 | 152.12 | 153.78 | 153.55 | 204,100 |
| 28 feb 2024 | 152.50 | 152.69 | 151.75 | 152.36 | 152.13 | 194,000 |
| 27 feb 2024 | 153.24 | 153.24 | 151.96 | 152.97 | 152.74 | 157,000 |
| 26 feb 2024 | 153.15 | 153.54 | 152.50 | 152.86 | 152.63 | 228,100 |
| 23 feb 2024 | 153.96 | 154.30 | 151.99 | 152.53 | 152.30 | 187,500 |
| 22 feb 2024 | 151.89 | 153.33 | 151.50 | 153.00 | 152.77 | 245,600 |
| 21 feb 2024 | 147.74 | 148.12 | 146.56 | 148.12 | 147.89 | 279,400 |
| 20 feb 2024 | 150.17 | 150.56 | 147.85 | 149.45 | 149.22 | 288,200 |
| 16 feb 2024 | 153.08 | 153.25 | 150.93 | 151.10 | 150.87 | 217,000 |
| 15 feb 2024 | 153.22 | 153.26 | 151.70 | 152.65 | 152.42 | 269,800 |
| 14 feb 2024 | 152.19 | 152.95 | 151.20 | 152.91 | 152.68 | 253,500 |
| 13 feb 2024 | 150.37 | 152.03 | 149.74 | 150.93 | 150.70 | 337,200 |
| 12 feb 2024 | 154.90 | 155.50 | 153.61 | 153.91 | 153.68 | 257,200 |
| 09 feb 2024 | 153.44 | 155.06 | 153.23 | 154.92 | 154.68 | 222,300 |
| 08 feb 2024 | 151.96 | 152.94 | 151.88 | 152.64 | 152.41 | 181,100 |
| 07 feb 2024 | 150.85 | 151.87 | 150.25 | 151.79 | 151.56 | 213,500 |
| 06 feb 2024 | 150.58 | 150.62 | 148.75 | 149.83 | 149.60 | 221,200 |
| 05 feb 2024 | 150.50 | 150.77 | 148.90 | 150.22 | 149.99 | 226,700 |
| 02 feb 2024 | 147.76 | 150.55 | 147.51 | 150.08 | 149.85 | 313,700 |
| 01 feb 2024 | 147.41 | 148.83 | 147.22 | 148.61 | 148.38 | 297,300 |
| 31 ene 2024 | 148.56 | 149.08 | 146.70 | 146.74 | 146.52 | 284,600 |
| 30 ene 2024 | 151.25 | 151.46 | 149.50 | 150.00 | 149.77 | 340,500 |
| 29 ene 2024 | 149.73 | 151.27 | 149.63 | 151.27 | 151.04 | 195,400 |
| 26 ene 2024 | 150.25 | 150.88 | 149.30 | 149.58 | 149.35 | 238,900 |
| 25 ene 2024 | 152.03 | 152.54 | 150.48 | 151.10 | 150.87 | 336,800 |
| 24 ene 2024 | 151.10 | 152.31 | 150.59 | 150.73 | 150.50 | 377,800 |
| 23 ene 2024 | 149.69 | 150.09 | 148.78 | 150.04 | 149.81 | 306,300 |
| 22 ene 2024 | 149.41 | 150.21 | 148.88 | 149.43 | 149.20 | 329,500 |
| 19 ene 2024 | 146.26 | 148.47 | 145.89 | 148.47 | 148.24 | 289,200 |
| 18 ene 2024 | 144.23 | 145.27 | 143.66 | 145.24 | 145.02 | 265,900 |
| 17 ene 2024 | 142.04 | 142.52 | 140.72 | 142.45 | 142.23 | 287,900 |
| 16 ene 2024 | 142.77 | 143.77 | 141.84 | 143.25 | 143.03 | 263,100 |
| 12 ene 2024 | 142.95 | 143.49 | 142.40 | 143.06 | 142.84 | 155,500 |
| 11 ene 2024 | 142.75 | 143.35 | 140.68 | 142.70 | 142.48 | 239,900 |
| 10 ene 2024 | 141.04 | 142.40 | 140.56 | 142.09 | 141.87 | 221,000 |
| 09 ene 2024 | 139.69 | 141.27 | 139.34 | 140.85 | 140.64 | 288,700 |
| 08 ene 2024 | 137.80 | 140.73 | 137.79 | 140.66 | 140.45 | 204,000 |
| 05 ene 2024 | 137.11 | 138.27 | 136.65 | 137.18 | 136.97 | 210,200 |
| 04 ene 2024 | 137.34 | 138.21 | 137.08 | 137.10 | 136.89 | 252,200 |
| 03 ene 2024 | 138.50 | 139.13 | 137.87 | 138.13 | 137.92 | 390,700 |
| 02 ene 2024 | 141.56 | 141.74 | 138.90 | 139.79 | 139.58 | 363,100 |
| 29 dic 2023 | 144.40 | 144.62 | 142.98 | 143.64 | 143.42 | 278,300 |
| 28 dic 2023 | 144.56 | 144.72 | 144.25 | 144.37 | 144.15 | 181,700 |
| 27 dic 2023 | 144.33 | 144.49 | 143.58 | 144.31 | 144.09 | 236,300 |
| 26 dic 2023 | 143.58 | 144.45 | 143.58 | 144.22 | 144.00 | 161,900 |
| 22 dic 2023 | 143.74 | 143.88 | 142.76 | 143.54 | 143.32 | 212,100 |
| 21 dic 2023 | 143.15 | 143.53 | 142.07 | 143.32 | 143.10 | 222,700 |
| 20 dic 2023 | 143.72 | 144.30 | 141.55 | 141.55 | 141.33 | 261,000 |
| 19 dic 2023 | 143.25 | 143.91 | 143.25 | 143.91 | 143.69 | 301,100 |
| 18 dic 2023 | 142.70 | 143.50 | 142.24 | 143.25 | 143.03 | 268,600 |
| 15 dic 2023 | 142.00 | 143.52 | 142.00 | 142.84 | 142.62 | 223,700 |
| 15 dic 2023 | 0.433 Dividendo | |||||
| 14 dic 2023 | 142.60 | 143.49 | 141.39 | 142.53 | 141.88 | 281,300 |
| *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.