Italia markets close in 1 hour 46 minutes

Fidelity Low Duration Bond Factor ETF (FLDR)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
49,92+0,01 (+0,01%)
In data: 09:40AM EDT. Mercato aperto.
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202449,9449,9649,9249,9249,9215.897
08 mag 202449,9449,9449,8849,9249,9266.500
07 mag 202449,9450,0049,8749,9249,92366.500
06 mag 202449,9249,9249,8849,9249,9273.000
03 mag 202449,9149,9149,8749,8849,8861.200
02 mag 202449,7949,8449,7749,8449,8450.300
01 mag 202449,7549,8149,7549,7949,7944.100
30 apr 202449,7449,7649,7449,7449,7484.600
29 apr 202449,7249,7549,7149,7449,7436.700
26 apr 202449,7449,7449,7049,7249,7265.700
26 apr 20240.247 Dividendo
25 apr 202449,9349,9449,9149,9249,68130.000
24 apr 202449,9949,9949,9249,9449,6943.900
23 apr 202449,9450,0949,9349,9749,72463.300
22 apr 202449,9349,9449,9149,9449,69122.000
19 apr 202449,9649,9649,8549,9249,67279.300
18 apr 202449,9449,9449,8949,9249,6765.600
17 apr 202449,8849,9249,8749,9249,67136.100
16 apr 202449,8849,8849,8149,8549,60217.700
15 apr 202449,9349,9349,8549,8849,64296.000
12 apr 202449,9049,9449,8949,9349,6896.900
11 apr 202449,9049,9049,8649,8749,6259.500
10 apr 202449,9049,9049,8549,8649,6165.600
09 apr 202449,9349,9649,9149,9149,6647.000
08 apr 202449,9149,9249,9049,9049,6637.700
05 apr 202449,9149,9249,9049,9049,6541.900
04 apr 202449,9049,9249,8849,9249,6735.200
03 apr 202449,8949,9049,8649,8649,61323.800
02 apr 202449,9349,9549,8749,8849,64637.000
01 apr 202449,9449,9449,8949,9249,6752.600
28 mar 202449,9049,9749,9049,9749,7257.400
27 mar 202449,9549,9549,9049,9449,69539.700
26 mar 202449,9349,9349,8549,9149,6666.800
26 mar 20240.216 Dividendo
25 mar 202450,1050,1150,0950,1149,6566.000
22 mar 202450,0950,1250,0950,1149,6559.300
21 mar 202450,0950,0950,0450,0649,6080.600
20 mar 202450,0050,0650,0050,0649,6034.800
19 mar 202450,0250,0450,0050,0449,58150.200
18 mar 202450,0250,1049,9950,0649,60186.600
15 mar 202450,0150,0149,9750,0149,5548.200
14 mar 202450,0350,0349,9650,0149,5543.300
13 mar 202450,0550,0550,0150,0349,57399.800
12 mar 202450,0850,0850,0250,0449,5850.600
11 mar 202450,0150,0650,0150,0549,5957.200
08 mar 202450,0750,0750,0350,0749,6156.100
07 mar 202450,0650,0650,0150,0349,5771.000
06 mar 202450,0050,0249,9950,0249,5657.100
05 mar 202449,9850,0049,9450,0049,5470.600
04 mar 202449,9549,9649,9149,9649,5056.600
01 mar 202449,9249,9649,8949,9549,4984.500
29 feb 202449,9349,9349,8749,9149,4575.800
28 feb 202449,8849,9049,8649,9049,4367.400
27 feb 202449,8849,8849,8349,8549,3943.200
27 feb 20240.233 Dividendo
26 feb 202450,0850,1050,0650,0949,40112.700
23 feb 202450,0350,0850,0250,0749,3881.300
22 feb 202450,0450,0550,0150,0249,3341.400
21 feb 202450,0450,0550,0250,0449,3538.100
20 feb 202450,0250,0450,0150,0349,3338.100
16 feb 202450,0150,0149,9250,0149,3278.000
15 feb 202449,9850,0149,9649,9949,2940.400
14 feb 202449,9749,9849,9249,9749,2857.700
13 feb 202449,9849,9849,9349,9449,2468.900
12 feb 202450,0350,0349,9549,9749,2871.500
09 feb 202450,0250,0249,9350,0049,3192.900
08 feb 202449,9649,9849,9349,9849,29125.700
07 feb 202450,0050,0049,9349,9449,2574.700
06 feb 202449,9550,0049,9149,9749,28175.300
05 feb 202449,9449,9449,8949,9149,2251.000
02 feb 202449,9949,9949,9249,9449,2569.800
01 feb 202449,9950,0349,9649,9749,2841.700
31 gen 202450,0450,0449,9349,9549,2686.500
30 gen 202449,9449,9449,8749,9349,2462.000
29 gen 202449,9049,9849,8349,9149,2251.700
29 gen 20240.233 Dividendo
26 gen 202450,0350,0750,0250,0749,1560.600
25 gen 202450,0350,0750,0250,0649,1440.800
24 gen 202450,0450,0649,9950,0049,0855.600
23 gen 202450,0550,0550,0050,0249,1050.400
22 gen 202450,0650,0650,0050,0449,1265.900
19 gen 202449,9950,0149,9550,0049,0843.200
18 gen 202450,0350,0349,9649,9949,0742.300
17 gen 202449,8850,0049,8849,9749,0553.500
16 gen 202450,0050,0149,9449,9949,0683.500
12 gen 202449,9550,0449,9550,0449,1232.000
11 gen 202449,8050,0049,8050,0049,0868.200
10 gen 202449,9049,9749,9049,9449,0143.000
09 gen 202450,0150,0149,9249,9549,0379.000
08 gen 202449,9449,9549,8949,9249,0032.400
05 gen 202449,7149,9249,7149,8948,9748.500
04 gen 202449,8649,9149,8649,9048,9837.600
03 gen 202449,8549,9149,8549,9048,9951.700
02 gen 202449,8049,9149,8049,8648,9438.000
29 dic 202349,8849,9249,8749,9048,9840.800
28 dic 202349,9249,9349,8749,8948,9732.500
27 dic 202350,1050,1049,8549,8648,9447.600
27 dic 20230.243 Dividendo
26 dic 202350,1550,1550,0650,1048,9435.200
22 dic 202350,2550,2550,0650,0948,9345.500
*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...