Italia markets open in 5 hours 16 minutes

Fidelity Total Metaverse ETF - L (FMTV.NE)

Cboe CA - Cboe CA Prezzo in tempo reale. Valuta in CAD.
Aggiungi a watchlist
13,82-0,14 (-1,00%)
Alla chiusura: 03:59PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CADScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 202413,9613,9813,8213,8213,821.900
29 mag 202413,9713,9913,9613,9613,9634.534
28 mag 202414,0214,0214,0214,0214,02-
27 mag 202414,0314,0314,0214,0214,02722
24 mag 202414,0714,0714,0714,0714,07-
23 mag 202414,0714,0714,0714,0714,07-
22 mag 202414,1214,1214,0714,0714,079.513
21 mag 202414,0814,0814,0814,0814,08750
17 mag 202414,0214,0214,0214,0214,02500
16 mag 202414,1514,1514,1514,1514,15-
15 mag 202414,1914,1914,1914,1514,15600
14 mag 202413,8013,8013,8013,9113,91221
13 mag 202413,1913,1913,1913,1913,19-
10 mag 202413,1913,1913,1913,1913,19-
09 mag 202413,1913,1913,1913,1913,19-
08 mag 202413,1913,1913,1913,1913,19-
07 mag 202413,1913,1913,1913,1913,19-
06 mag 202413,1913,1913,1913,1913,19-
03 mag 202413,1913,1913,1913,1913,19-
02 mag 202413,1913,1913,1913,1913,19-
01 mag 202413,1413,1413,1413,1913,19475
30 apr 202413,3613,3613,3613,3613,36-
29 apr 202413,5013,5013,5013,3613,36150
26 apr 202413,1513,1513,1513,1513,15-
25 apr 202413,1513,1513,1413,1513,151.600
24 apr 202412,8512,8512,8512,8512,85-
23 apr 202412,8512,8512,8512,8512,85-
22 apr 202412,8512,8512,8512,8512,85-
19 apr 202412,9212,9212,9212,8512,85350
18 apr 202413,2113,2113,2113,2113,21-
17 apr 202413,2113,2113,2113,2113,21-
16 apr 202413,0313,2413,0313,2113,211.000
15 apr 202413,2713,2713,2713,2813,28300
12 apr 202413,6013,6013,6013,6013,60-
11 apr 202413,6013,6013,6013,6013,60-
10 apr 202413,5413,5613,5413,6013,60700
09 apr 202413,6113,6113,6113,6313,631.381
08 apr 202413,6013,6513,6013,6513,651.100
05 apr 202413,6213,6413,6213,6213,62612
04 apr 202413,7713,7713,5513,5513,55603
03 apr 202413,7213,7213,6813,6813,681.651
02 apr 202413,8413,8413,8413,8413,84-
01 apr 202413,9113,9113,8413,8413,84973
28 mar 202413,8813,8813,8813,8813,88-
27 mar 202413,8513,8813,8513,8813,881.038
26 mar 202413,7913,7913,7913,7913,79-
25 mar 202413,7913,7913,7913,7913,79-
22 mar 202413,7913,7913,7913,7913,79-
21 mar 202413,7913,7913,7913,7913,79-
20 mar 202413,7913,7913,7913,7913,79300
19 mar 202413,6513,6513,6513,6513,654.108
18 mar 202413,6113,6113,6113,6113,61-
15 mar 202413,5613,6113,5413,6113,61985
14 mar 202413,9913,9913,9913,9913,99-
13 mar 202413,9913,9913,9913,9913,99-
12 mar 202413,8813,9013,8813,9913,99800
11 mar 202413,8013,8013,7513,7513,75840
08 mar 202413,6313,6313,6313,6313,63-
07 mar 202413,6313,6313,6313,6313,63-
06 mar 202413,6313,6313,6313,6313,63-
05 mar 202413,6313,6313,5513,6313,631.352
04 mar 202413,8413,9213,8213,8213,823.625
01 mar 202413,8413,8413,8413,8413,84300
29 feb 202413,6613,6613,6613,6613,66925
28 feb 202413,6413,7013,6413,6413,641.115
27 feb 202413,7613,7713,7613,7713,771.600
26 feb 202413,6713,6713,6713,7313,73470
23 feb 202413,7413,7413,6613,6613,66332
22 feb 202413,7213,7213,7213,6813,68153
21 feb 202413,2613,2613,2613,2713,27156
20 feb 202413,3713,4413,3713,4413,442.329
16 feb 202413,7613,7613,7613,7613,76-
15 feb 202413,7613,7613,7613,7613,76-
14 feb 202413,8013,8013,8013,7613,76768
13 feb 202413,4613,4813,4613,4813,483.100
12 feb 202413,3513,3513,3513,3513,35-
09 feb 202413,3513,3513,3513,3513,35-
08 feb 202413,3613,3613,3513,3513,35880
07 feb 202413,3513,3513,3513,3513,35203
06 feb 202413,2213,2213,2113,2513,25208
05 feb 202413,2613,2613,2613,2613,26700
02 feb 202413,0813,2213,0813,2213,22400
01 feb 202412,8212,9112,8112,9112,913.514
31 gen 202413,0213,0213,0213,0213,02-
30 gen 202413,0213,0213,0213,0213,02600
29 gen 202413,1213,1213,1213,1213,12-
26 gen 202413,1213,1213,1213,1213,12-
25 gen 202413,1213,1213,1213,1213,12700
24 gen 202413,1013,1013,1013,1013,10700
23 gen 202412,9412,9412,9412,9412,94-
22 gen 202412,9612,9612,9212,9412,942.250
19 gen 202412,6412,8012,6212,8112,812.100
18 gen 202412,5912,5912,5912,5912,59400
17 gen 202412,6212,6212,6212,6212,62-
16 gen 202412,6212,6212,6212,6212,62-
15 gen 202412,6312,6412,6212,6212,622.663
12 gen 202412,7412,7412,7412,7212,72235
11 gen 202412,7412,7412,7412,7412,74-
10 gen 202412,7912,8812,7912,7412,741.502
09 gen 202412,7512,7512,7412,7412,74780
*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...