Italia markets open in 1 hour 10 minutes

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
153,04-0,05 (-0,03%)
Alla chiusura: 04:00PM EDT
152,75 -0,29 (-0,19%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 2024153,13153,21152,20153,04153,04124.100
08 mag 2024152,31153,39152,11153,09153,09167.000
07 mag 2024153,81153,90152,94152,98152,98118.500
06 mag 2024152,16153,83151,90153,83153,83225.500
03 mag 2024151,27152,00150,62151,40151,40229.800
02 mag 2024147,14147,82145,11147,52147,521.080.900
01 mag 2024146,24148,63144,81145,34145,34243.800
30 apr 2024149,79150,50147,00147,03147,03137.200
29 apr 2024150,52150,60149,55150,29150,29308.200
26 apr 2024148,75150,61148,30149,88149,88167.000
25 apr 2024145,13147,67144,73147,47147,47168.100
24 apr 2024148,25148,66146,42147,19147,19126.800
23 apr 2024145,15147,23144,95146,86146,86187.800
22 apr 2024143,65145,17142,48144,25144,25199.700
19 apr 2024145,88146,35142,12142,51142,51360.000
18 apr 2024147,80148,44146,25146,47146,47193.600
17 apr 2024150,78151,00147,72147,78147,78263.500
16 apr 2024150,00151,07149,51150,21150,21194.200
15 apr 2024154,11154,18149,60149,81149,81333.300
12 apr 2024154,15154,60152,54153,09153,09169.500
11 apr 2024153,38156,04152,61155,89155,89213.900
10 apr 2024152,20153,25151,98152,71152,71174.100
09 apr 2024154,61154,85152,40154,41154,41185.900
08 apr 2024154,35154,64153,33153,84153,84152.900
05 apr 2024152,92154,83152,41154,08154,08169.600
04 apr 2024156,32156,94152,16152,26152,26225.000
03 apr 2024153,55155,61153,49154,73154,73179.200
02 apr 2024154,14154,52152,89154,42154,42258.100
01 apr 2024156,17157,13155,45155,92155,92269.500
28 mar 2024155,89156,41155,47155,84155,84185.400
27 mar 2024156,67156,67154,77156,12156,12204.800
26 mar 2024157,14157,34155,51155,60155,60175.300
25 mar 2024155,96157,22155,46156,45156,451.583.300
22 mar 2024156,72157,64156,25157,09157,09141.000
21 mar 2024158,17158,25156,64156,77156,77212.000
20 mar 2024154,59156,42153,89156,39156,39190.300
19 mar 2024152,68154,56151,63154,39154,39254.500
18 mar 2024154,46155,25153,41153,66153,66176.100
15 mar 2024153,10153,80152,43152,89152,89248.300
15 mar 20240.236 Dividendo
14 mar 2024156,36156,73154,23155,28155,04201.100
13 mar 2024157,10157,10155,22155,86155,62234.300
12 mar 2024155,84157,46154,20157,45157,21224.000
11 mar 2024154,33154,78153,33154,30154,07205.700
08 mar 2024158,15159,43154,75154,98154,74347.800
07 mar 2024156,09157,85155,39157,55157,31224.600
06 mar 2024155,18156,01153,66154,91154,67236.800
05 mar 2024155,32155,40152,16153,25153,02373.100
04 mar 2024156,82158,00156,45156,91156,67249.000
01 mar 2024154,18156,89154,18156,77156,53240.700
29 feb 2024153,01154,18152,12153,78153,55204.100
28 feb 2024152,50152,69151,75152,36152,13194.000
27 feb 2024153,24153,24151,96152,97152,74157.000
26 feb 2024153,15153,54152,50152,86152,63228.100
23 feb 2024153,96154,30151,99152,53152,30187.500
22 feb 2024151,89153,33151,50153,00152,77245.600
21 feb 2024147,74148,12146,56148,12147,89279.400
20 feb 2024150,17150,56147,85149,45149,22288.200
16 feb 2024153,08153,25150,93151,10150,87217.000
15 feb 2024153,22153,26151,70152,65152,42269.800
14 feb 2024152,19152,95151,20152,91152,68253.500
13 feb 2024150,37152,03149,74150,93150,70337.200
12 feb 2024154,90155,50153,61153,91153,68257.200
09 feb 2024153,44155,06153,23154,92154,68222.300
08 feb 2024151,96152,94151,88152,64152,41181.100
07 feb 2024150,85151,87150,25151,79151,56213.500
06 feb 2024150,58150,62148,75149,83149,60221.200
05 feb 2024150,50150,77148,90150,22149,99226.700
02 feb 2024147,76150,55147,51150,08149,85313.700
01 feb 2024147,41148,83147,22148,61148,38297.300
31 gen 2024148,56149,08146,70146,74146,52284.600
30 gen 2024151,25151,46149,50150,00149,77340.500
29 gen 2024149,73151,27149,63151,27151,04195.400
26 gen 2024150,25150,88149,30149,58149,35238.900
25 gen 2024152,03152,54150,48151,10150,87336.800
24 gen 2024151,10152,31150,59150,73150,50377.800
23 gen 2024149,69150,09148,78150,04149,81306.300
22 gen 2024149,41150,21148,88149,43149,20329.500
19 gen 2024146,26148,47145,89148,47148,24289.200
18 gen 2024144,23145,27143,66145,24145,02265.900
17 gen 2024142,04142,52140,72142,45142,23287.900
16 gen 2024142,77143,77141,84143,25143,03263.100
12 gen 2024142,95143,49142,40143,06142,84155.500
11 gen 2024142,75143,35140,68142,70142,48239.900
10 gen 2024141,04142,40140,56142,09141,87221.000
09 gen 2024139,69141,27139,34140,85140,64288.700
08 gen 2024137,80140,73137,79140,66140,45204.000
05 gen 2024137,11138,27136,65137,18136,97210.200
04 gen 2024137,34138,21137,08137,10136,89252.200
03 gen 2024138,50139,13137,87138,13137,92390.700
02 gen 2024141,56141,74138,90139,79139,58363.100
29 dic 2023144,40144,62142,98143,64143,42278.300
28 dic 2023144,56144,72144,25144,37144,15181.700
27 dic 2023144,33144,49143,58144,31144,09236.300
26 dic 2023143,58144,45143,58144,22144,00161.900
22 dic 2023143,74143,88142,76143,54143,32212.100
21 dic 2023143,15143,53142,07143,32143,10222.700
20 dic 2023143,72144,30141,55141,55141,33261.000
19 dic 2023143,25143,91143,25143,91143,69301.100
18 dic 2023142,70143,50142,24143,25143,03268.600
*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...