Italia markets open in 1 hour 22 minutes

Fidelity Total Bond ETF (FBND)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
44,51+0,19 (+0,43%)
Alla chiusura: 04:00PM EDT
44,66 +0,15 (+0,34%)
Dopo ore: 07:36PM EDT
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202444,4344,5444,4344,5144,51858.600
30 mag 20240.179 Dividendo
29 mag 202444,6044,6044,4244,5044,321.094.900
28 mag 202444,9344,9344,6644,6744,491.471.700
24 mag 202444,8144,8944,7544,8944,711.266.300
23 mag 202444,9744,9744,7644,8144,631.130.500
22 mag 202444,9445,0044,9144,9744,791.153.500
21 mag 202445,0145,0444,9845,0344,85796.300
20 mag 202444,8644,9744,8644,9044,721.642.300
17 mag 202444,9945,0444,9444,9644,78801.800
16 mag 202445,1945,1945,0545,0744,89864.800
15 mag 202445,0945,1845,0445,1744,991.025.600
14 mag 202444,8144,8844,7744,8344,65907.100
13 mag 202444,7744,7944,7244,7344,55846.400
10 mag 202444,7444,7744,6444,6944,51989.000
09 mag 202444,6544,8244,6444,8044,621.079.900
08 mag 202444,6844,7244,6644,6644,481.149.800
07 mag 202444,8144,8744,7444,7844,601.462.000
06 mag 202444,6644,7144,6244,6944,514.782.300
03 mag 202444,6544,7244,5144,6444,46843.700
02 mag 202444,1844,4144,1544,4044,22803.200
01 mag 202444,1844,3344,0644,1543,971.463.600
30 apr 202444,1144,1344,0144,0643,88970.800
29 apr 202444,1844,2444,1444,2344,05817.200
26 apr 202444,0744,1244,0444,0943,91827.300
26 apr 20240.181 Dividendo
25 apr 202444,0844,1444,0144,1343,771.442.200
24 apr 202444,3144,3344,1944,2743,911.418.400
23 apr 202444,2644,4744,2244,4144,051.002.100
22 apr 202444,2244,3144,2144,3043,941.443.400
19 apr 202444,3044,3044,2144,2443,881.533.300
18 apr 202444,3244,3244,1444,2043,841.117.000
17 apr 202444,1844,3444,1244,2743,911.012.700
16 apr 202444,0844,1644,0144,0643,701.226.700
15 apr 202444,3344,3344,1744,2343,87992.700
12 apr 202444,6144,6744,5244,5244,16879.800
11 apr 202444,5344,5644,3544,4444,081.076.800
10 apr 202444,7244,7244,4144,4444,082.949.700
09 apr 202444,9545,0144,9245,0144,651.065.200
08 apr 202444,8044,8544,7644,7944,43751.700
05 apr 202444,9044,9944,8544,8744,5121.194.700
04 apr 202445,0745,0944,9745,0844,71748.000
03 apr 202444,8044,9944,7644,9844,62810.700
02 apr 202444,8444,9544,8044,9544,591.014.000
01 apr 202445,1745,1744,9544,9544,591.546.500
28 mar 202445,3145,3545,2445,3144,941.002.100
27 mar 202445,2245,3545,2145,3544,98767.700
26 mar 202445,2845,2845,1045,2144,84704.900
26 mar 20240.17 Dividendo
25 mar 202445,4245,4245,3045,3444,80572.800
22 mar 202445,4545,4545,3645,4244,881.420.100
21 mar 202445,3445,4045,2145,2844,741.101.600
20 mar 202445,2145,3245,1445,2644,72891.500
19 mar 202445,1545,2045,0545,1744,641.038.900
18 mar 202445,0945,0945,0145,0644,53776.400
15 mar 202445,1245,1845,0445,0644,53739.600
14 mar 202445,2845,3045,0645,0644,53744.200
13 mar 202445,4245,4445,3545,3944,85672.400
12 mar 202445,5245,5745,3945,4444,90780.000
11 mar 202445,6345,6445,5245,5845,04840.000
08 mar 202445,6345,6945,5545,5945,051.155.300
07 mar 202445,6245,6245,4745,5645,02959.600
06 mar 202445,4445,5545,4045,4944,95776.700
05 mar 202445,3645,4245,2345,4044,86871.200
04 mar 202445,1645,2245,1245,2044,67906.100
01 mar 202445,0945,2644,9345,2644,72949.700
29 feb 202445,0645,1445,0045,0744,541.109.900
28 feb 202444,9444,9844,8744,9844,45831.200
27 feb 202444,9544,9744,8344,8544,32779.300
27 feb 20240.172 Dividendo
26 feb 202445,2745,2845,0745,1444,441.131.200
23 feb 202445,0645,2445,0545,2344,52731.700
22 feb 202445,0545,0644,9545,0244,321.436.200
21 feb 202445,1945,1944,9545,0044,301.028.800
20 feb 202445,0945,2045,0745,1044,401.340.100
16 feb 202445,0245,1044,9545,0844,381.210.800
15 feb 202445,1945,2645,1045,1844,481.647.600
14 feb 202444,9445,1044,8745,0944,39686.300
13 feb 202445,0045,0644,8644,8944,19813.200
12 feb 202445,3545,4045,2245,2944,581.180.800
09 feb 202445,3045,3645,2245,3044,591.115.800
08 feb 202445,3645,3645,2745,3144,601.140.100
07 feb 202445,4845,5445,3845,4344,722.435.900
06 feb 202445,3545,5545,3245,4944,781.042.700
05 feb 202445,4445,4445,2245,2844,57989.100
02 feb 202445,6145,7045,5045,6344,921.154.100
01 feb 202445,9346,1345,8246,0245,30876.900
31 gen 202445,7345,8545,6445,7445,031.177.400
30 gen 202445,5745,7145,4045,5644,851.042.000
29 gen 202445,4945,5445,3845,5244,811.187.600
29 gen 20240.175 Dividendo
26 gen 202445,5645,6345,4345,5144,63821.700
25 gen 202445,4845,5345,3945,5244,641.186.800
24 gen 202445,5545,6445,3445,3644,48749.700
23 gen 202445,4845,4945,3745,4344,55739.700
22 gen 202445,5945,6445,5045,5144,631.861.500
19 gen 202445,4245,4545,2845,4544,571.536.000
18 gen 202445,4845,5045,3445,4344,55673.700
17 gen 202445,4345,5545,3645,4544,571.873.500
16 gen 202445,8345,8845,5245,5644,68860.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...