Mercado fechado

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
170,84+2,38 (+1,41%)
No fechamento: 04:00PM EDT
171,42 +0,58 (+0,34%)
Pós-fechamento: 06:58PM EDT
Período:
25 de jun. de 2023 - 25 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024169,31170,88168,81170,84170,84231.921
24 de jun. de 2024170,59171,01168,37168,46168,46279.700
21 de jun. de 2024172,70172,88170,42171,62171,62173.600
21 de jun. de 20240.232 Dividendo
20 de jun. de 2024176,34176,34172,10172,79172,56326.500
18 de jun. de 2024174,58175,58174,24175,12174,88236.900
17 de jun. de 2024172,91175,11172,00174,44174,21211.000
14 de jun. de 2024171,42172,42171,00172,39172,16171.500
13 de jun. de 2024172,08172,50170,51171,74171,51184.900
12 de jun. de 2024168,42171,61168,15170,20169,97232.200
11 de jun. de 2024163,84166,31163,56166,31166,09155.100
10 de jun. de 2024162,92164,54162,71164,09163,87205.500
07 de jun. de 2024163,26164,05162,44163,38163,16150.200
06 de jun. de 2024164,36164,62162,86163,49163,27175.900
05 de jun. de 2024161,47164,14161,08164,14163,92203.100
04 de jun. de 2024159,62160,19158,72159,93159,72124.700
03 de jun. de 2024160,36160,48157,71159,71159,50221.400
31 de mai. de 2024159,69159,69155,40158,70158,49203.300
30 de mai. de 2024161,61161,61158,48159,06158,85238.100
29 de mai. de 2024162,10163,50162,00162,90162,68172.400
28 de mai. de 2024163,41164,05162,51163,77163,55196.900
24 de mai. de 2024160,98162,32160,41162,19161,97140.200
23 de mai. de 2024163,23163,23159,89160,66160,44204.100
22 de mai. de 2024160,89161,15159,50160,63160,41179.500
21 de mai. de 2024159,53160,57159,19160,47160,25163.700
20 de mai. de 2024158,63160,58158,50160,26160,04142.700
17 de mai. de 2024159,27159,27157,43158,29158,08144.000
16 de mai. de 2024159,59159,99158,76158,83158,62187.700
15 de mai. de 2024156,84159,43156,71159,43159,22188.000
14 de mai. de 2024154,03155,88154,03155,73155,52134.500
13 de mai. de 2024154,69154,77153,73154,27154,06138.000
10 de mai. de 2024153,78154,59153,02153,53153,32127.100
09 de mai. de 2024153,13153,21152,20153,04152,83124.100
08 de mai. de 2024152,31153,39152,11153,09152,88167.000
07 de mai. de 2024153,81153,90152,94152,98152,77118.500
06 de mai. de 2024152,16153,83151,90153,83153,62225.500
03 de mai. de 2024151,27152,00150,62151,40151,20229.800
02 de mai. de 2024147,14147,82145,11147,52147,321.080.900
01 de mai. de 2024146,24148,63144,81145,34145,14243.800
30 de abr. de 2024149,79150,50147,00147,03146,83137.200
29 de abr. de 2024150,52150,60149,55150,29150,09308.200
26 de abr. de 2024148,75150,61148,30149,88149,68167.000
25 de abr. de 2024145,13147,67144,73147,47147,27168.100
24 de abr. de 2024148,25148,66146,42147,19146,99126.800
23 de abr. de 2024145,15147,23144,95146,86146,66187.800
22 de abr. de 2024143,65145,17142,48144,25144,06199.700
19 de abr. de 2024145,88146,35142,12142,51142,32360.000
18 de abr. de 2024147,80148,44146,25146,47146,27193.600
17 de abr. de 2024150,78151,00147,72147,78147,58263.500
16 de abr. de 2024150,00151,07149,51150,21150,01194.200
15 de abr. de 2024154,11154,18149,60149,81149,61333.300
12 de abr. de 2024154,15154,60152,54153,09152,88169.500
11 de abr. de 2024153,38156,04152,61155,89155,68213.900
10 de abr. de 2024152,20153,25151,98152,71152,50174.100
09 de abr. de 2024154,61154,85152,40154,41154,20185.900
08 de abr. de 2024154,35154,64153,33153,84153,63152.900
05 de abr. de 2024152,92154,83152,41154,08153,87169.600
04 de abr. de 2024156,32156,94152,16152,26152,06225.000
03 de abr. de 2024153,55155,61153,49154,73154,52179.200
02 de abr. de 2024154,14154,52152,89154,42154,21258.100
01 de abr. de 2024156,17157,13155,45155,92155,71269.500
28 de mar. de 2024155,89156,41155,47155,84155,63185.400
27 de mar. de 2024156,67156,67154,77156,12155,91204.800
26 de mar. de 2024157,14157,34155,51155,60155,39175.300
25 de mar. de 2024155,96157,22155,46156,45156,241.583.300
22 de mar. de 2024156,72157,64156,25157,09156,88141.000
21 de mar. de 2024158,17158,25156,64156,77156,56212.000
20 de mar. de 2024154,59156,42153,89156,39156,18190.300
19 de mar. de 2024152,68154,56151,63154,39154,18254.500
18 de mar. de 2024154,46155,25153,41153,66153,45176.100
15 de mar. de 2024153,10153,80152,43152,89152,68248.300
15 de mar. de 20240.236 Dividendo
14 de mar. de 2024156,36156,73154,23155,28154,84201.100
13 de mar. de 2024157,10157,10155,22155,86155,41234.300
12 de mar. de 2024155,84157,46154,20157,45157,00224.000
11 de mar. de 2024154,33154,78153,33154,30153,86205.700
08 de mar. de 2024158,15159,43154,75154,98154,54347.800
07 de mar. de 2024156,09157,85155,39157,55157,10224.600
06 de mar. de 2024155,18156,01153,66154,91154,47236.800
05 de mar. de 2024155,32155,40152,16153,25152,81373.100
04 de mar. de 2024156,82158,00156,45156,91156,46249.000
01 de mar. de 2024154,18156,89154,18156,77156,32240.700
29 de fev. de 2024153,01154,18152,12153,78153,34204.100
28 de fev. de 2024152,50152,69151,75152,36151,92194.000
27 de fev. de 2024153,24153,24151,96152,97152,53157.000
26 de fev. de 2024153,15153,54152,50152,86152,42228.100
23 de fev. de 2024153,96154,30151,99152,53152,09187.500
22 de fev. de 2024151,89153,33151,50153,00152,56245.600
21 de fev. de 2024147,74148,12146,56148,12147,70279.400
20 de fev. de 2024150,17150,56147,85149,45149,02288.200
16 de fev. de 2024153,08153,25150,93151,10150,67217.000
15 de fev. de 2024153,22153,26151,70152,65152,21269.800
14 de fev. de 2024152,19152,95151,20152,91152,47253.500
13 de fev. de 2024150,37152,03149,74150,93150,50337.200
12 de fev. de 2024154,90155,50153,61153,91153,47257.200
09 de fev. de 2024153,44155,06153,23154,92154,48222.300
08 de fev. de 2024151,96152,94151,88152,64152,20181.100
07 de fev. de 2024150,85151,87150,25151,79151,36213.500
06 de fev. de 2024150,58150,62148,75149,83149,40221.200
05 de fev. de 2024150,50150,77148,90150,22149,79226.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...