Italia markets closed

Fidelity Quality Factor ETF (FQAL)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
61,92+0,33 (+0,54%)
Alla chiusura: 01:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202461,6261,9261,6061,9261,9217.000
02 lug 202461,1361,6361,1361,5961,5919.600
01 lug 202461,5461,5461,1261,3361,3359.900
28 giu 202461,6561,9961,3061,3261,3216.800
27 giu 202461,5361,6761,3861,4861,4813.500
26 giu 202461,3761,5461,2661,5061,5019.500
25 giu 202461,4761,5361,3161,5361,5318.700
24 giu 202461,4061,6561,3361,3361,3329.500
21 giu 202461,8061,8061,3461,4961,4916.600
21 giu 20240.18 Dividendo
20 giu 202462,2162,2161,7161,8261,6427.100
18 giu 202461,7762,0861,7762,0861,9021.200
17 giu 202461,2061,9361,2061,7361,5511.800
14 giu 202461,0461,2060,9861,2061,0213.000
13 giu 202461,2761,3060,9061,2661,0823.100
12 giu 202460,9561,2560,9160,9260,7465.000
11 giu 202460,0460,4659,9260,4660,28101.000
10 giu 202459,8660,1859,8160,1159,9357.200
07 giu 202459,8760,2259,8259,8259,6570.700
06 giu 202460,1460,1959,8560,0359,8664.200
05 giu 202459,5560,1159,5560,0959,9292.100
04 giu 202459,2459,4158,9659,3259,1587.200
03 giu 202459,3059,3458,6959,1959,0295.000
31 mag 202458,8259,1158,2159,0958,9279.000
30 mag 202458,7958,9258,5558,6458,47108.000
29 mag 202458,8559,0358,8558,8958,72108.200
28 mag 202459,4959,4959,0859,3459,1783.500
24 mag 202459,1459,3859,0459,3359,16154.500
23 mag 202459,6559,6558,8259,0158,8490.900
22 mag 202459,4259,4959,0359,2559,0898.700
21 mag 202459,2959,4359,2959,4259,25110.600
20 mag 202459,2359,5159,2359,4359,2683.200
17 mag 202459,2659,2859,0059,1959,02111.700
16 mag 202459,3759,5259,2459,2859,11103.600
15 mag 202458,9059,4258,8859,3259,15282.400
14 mag 202458,3558,6258,2658,6158,4492.600
13 mag 202458,5458,5458,2558,3558,18141.900
10 mag 202458,3158,4658,2658,3858,21114.800
09 mag 202457,8158,1457,8158,1357,96100.900
08 mag 202457,6957,8457,6557,8057,63126.700
07 mag 202457,8958,0357,7957,7957,62110.000
06 mag 202457,3757,7957,3757,7957,6295.100
03 mag 202457,1457,2456,9157,2257,05114.900
02 mag 202456,3356,4955,9256,3356,16131.800
01 mag 202456,0356,7655,9455,9455,78197.900
30 apr 202456,8556,9656,1956,2056,04120.600
29 apr 202456,9457,0556,7156,9356,76140.800
26 apr 202456,7257,0156,7256,8456,67142.600
25 apr 202455,9856,5755,8556,4156,25102.100
24 apr 202456,8656,9056,4956,7256,5592.800
23 apr 202456,3056,8256,3056,7156,54138.400
22 apr 202455,9056,3955,6756,0155,85327.300
19 apr 202456,0656,0955,4655,5955,43118.400
18 apr 202456,3556,5956,0056,1055,94144.500
17 apr 202456,7356,7356,0356,1555,99110.600
16 apr 202456,5656,7856,3656,4456,28153.400
15 apr 202457,7457,7456,4856,6156,45138.400
12 apr 202457,6257,6257,1157,3157,14127.700
11 apr 202457,7558,1857,4158,0857,9196.500
10 apr 202457,5457,7657,4157,5657,39114.200
09 apr 202458,3058,3057,6358,2058,0391.700
08 apr 202458,1858,2558,0558,1157,94114.900
05 apr 202457,6458,3257,6458,1157,94186.700
04 apr 202458,7158,7457,4957,4957,32184.200
03 apr 202458,2758,5758,2058,3758,20195.700
02 apr 202458,3058,3758,1658,3758,2044.300
01 apr 202458,9558,9558,6258,7458,57138.400
28 mar 202458,8758,9858,8158,9458,7795.500
27 mar 202458,7058,8158,4458,8158,6489.000
26 mar 202458,7158,7158,3658,3658,19118.300
25 mar 202458,6758,7258,5858,6358,46114.300
22 mar 202458,8458,9058,7458,8058,63124.600
21 mar 202458,8759,0158,8058,8058,6342.600
20 mar 202458,0358,5557,9058,5558,38102.800
19 mar 202457,5258,0257,5057,9857,81176.900
18 mar 202457,8258,0157,6257,6257,45101.400
15 mar 202457,4157,5057,2457,3557,1892.800
15 mar 20240.159 Dividendo
14 mar 202458,2358,2357,7157,9257,59130.500
13 mar 202458,1458,2457,9658,1357,8093.600
12 mar 202457,6458,1057,4858,0157,68111.800
11 mar 202457,4257,5257,1757,4657,14182.100
08 mar 202458,1258,1857,4657,4957,17104.700
07 mar 202457,7458,0357,7457,9457,61119.500
06 mar 202457,5057,6557,2857,5657,23125.800
05 mar 202457,4057,4056,8857,1356,81107.300
04 mar 202457,6157,8157,5357,5357,21126.600
01 mar 202457,2257,7157,2257,6957,36100.500
29 feb 202457,2657,2656,9357,1556,83140.100
28 feb 202456,9057,1056,8757,0456,72108.800
27 feb 202456,8557,0956,8357,0656,74112.700
26 feb 202457,1457,1756,8956,9756,65108.000
23 feb 202457,1757,2657,0257,0756,7590.400
22 feb 202456,4257,1356,4256,9356,61134.800
21 feb 202455,5255,7855,4055,7655,45124.100
20 feb 202455,9055,9855,6555,7955,4783.600
16 feb 202456,4156,6156,1856,1855,86327.000
15 feb 202456,0556,4556,0556,4056,08556.100
14 feb 202455,8056,0055,5156,0055,68110.400
13 feb 202455,5255,7455,1355,4955,1878.500
*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...