Marchés français ouverture 4 h 27 min

Fidelity Total Bond ETF (FBND)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
44,97-0,06 (-0,13 %)
À la clôture : 04:00PM EDT
44,94 -0,03 (-0,07 %)
Échanges après Bourse : 04:07PM EDT
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202444,9445,0044,9144,9744,971 153 500
21 mai 202445,0145,0444,9845,0345,03796 300
20 mai 202444,8644,9744,8644,9044,901 642 300
17 mai 202444,9945,0444,9444,9644,96801 800
16 mai 202445,1945,1945,0545,0745,07864 800
15 mai 202445,0945,1845,0445,1745,171 025 600
14 mai 202444,8144,8844,7744,8344,83907 100
13 mai 202444,7744,7944,7244,7344,73846 400
10 mai 202444,7444,7744,6444,6944,69989 000
09 mai 202444,6544,8244,6444,8044,801 079 900
08 mai 202444,6844,7244,6644,6644,661 149 800
07 mai 202444,8144,8744,7444,7844,781 462 000
06 mai 202444,6644,7144,6244,6944,694 782 300
03 mai 202444,6544,7244,5144,6444,64843 700
02 mai 202444,1844,4144,1544,4044,40803 200
01 mai 202444,1844,3344,0644,1544,151 463 600
30 avr. 202444,1144,1344,0144,0644,06970 800
29 avr. 202444,1844,2444,1444,2344,23817 200
26 avr. 202444,0744,1244,0444,0944,09827 300
26 avr. 20240.181 Dividende
25 avr. 202444,0844,1444,0144,1343,951 442 200
24 avr. 202444,3144,3344,1944,2744,091 418 400
23 avr. 202444,2644,4744,2244,4144,231 002 100
22 avr. 202444,2244,3144,2144,3044,121 443 400
19 avr. 202444,3044,3044,2144,2444,061 533 300
18 avr. 202444,3244,3244,1444,2044,021 117 000
17 avr. 202444,1844,3444,1244,2744,091 012 700
16 avr. 202444,0844,1644,0144,0643,881 226 700
15 avr. 202444,3344,3344,1744,2344,05992 700
12 avr. 202444,6144,6744,5244,5244,34879 800
11 avr. 202444,5344,5644,3544,4444,261 076 800
10 avr. 202444,7244,7244,4144,4444,262 949 700
09 avr. 202444,9545,0144,9245,0144,831 065 200
08 avr. 202444,8044,8544,7644,7944,61751 700
05 avr. 202444,9044,9944,8544,8744,6921 194 700
04 avr. 202445,0745,0944,9745,0844,90748 000
03 avr. 202444,8044,9944,7644,9844,80810 700
02 avr. 202444,8444,9544,8044,9544,771 014 000
01 avr. 202445,1745,1744,9544,9544,771 546 500
28 mars 202445,3145,3545,2445,3145,121 002 100
27 mars 202445,2245,3545,2145,3545,16767 700
26 mars 202445,2845,2845,1045,2145,02704 900
26 mars 20240.17 Dividende
25 mars 202445,4245,4245,3045,3444,98572 800
22 mars 202445,4545,4545,3645,4245,061 420 100
21 mars 202445,3445,4045,2145,2844,931 101 600
20 mars 202445,2145,3245,1445,2644,91891 500
19 mars 202445,1545,2045,0545,1744,821 038 900
18 mars 202445,0945,0945,0145,0644,71776 400
15 mars 202445,1245,1845,0445,0644,71739 600
14 mars 202445,2845,3045,0645,0644,71744 200
13 mars 202445,4245,4445,3545,3945,03672 400
12 mars 202445,5245,5745,3945,4445,08780 000
11 mars 202445,6345,6445,5245,5845,22840 000
08 mars 202445,6345,6945,5545,5945,231 155 300
07 mars 202445,6245,6245,4745,5645,20959 600
06 mars 202445,4445,5545,4045,4945,13776 700
05 mars 202445,3645,4245,2345,4045,04871 200
04 mars 202445,1645,2245,1245,2044,85906 100
01 mars 202445,0945,2644,9345,2644,91949 700
29 févr. 202445,0645,1445,0045,0744,721 109 900
28 févr. 202444,9444,9844,8744,9844,63831 200
27 févr. 202444,9544,9744,8344,8544,50779 300
27 févr. 20240.172 Dividende
26 févr. 202445,2745,2845,0745,1444,621 131 200
23 févr. 202445,0645,2445,0545,2344,70731 700
22 févr. 202445,0545,0644,9545,0244,501 436 200
21 févr. 202445,1945,1944,9545,0044,481 028 800
20 févr. 202445,0945,2045,0745,1044,581 340 100
16 févr. 202445,0245,1044,9545,0844,561 210 800
15 févr. 202445,1945,2645,1045,1844,661 647 600
14 févr. 202444,9445,1044,8745,0944,57686 300
13 févr. 202445,0045,0644,8644,8944,37813 200
12 févr. 202445,3545,4045,2245,2944,761 180 800
09 févr. 202445,3045,3645,2245,3044,771 115 800
08 févr. 202445,3645,3645,2745,3144,781 140 100
07 févr. 202445,4845,5445,3845,4344,902 435 900
06 févr. 202445,3545,5545,3245,4944,961 042 700
05 févr. 202445,4445,4445,2245,2844,75989 100
02 févr. 202445,6145,7045,5045,6345,101 154 100
01 févr. 202445,9346,1345,8246,0245,49876 900
31 janv. 202445,7345,8545,6445,7445,211 177 400
30 janv. 202445,5745,7145,4045,5645,031 042 000
29 janv. 202445,4945,5445,3845,5244,991 187 600
29 janv. 20240.175 Dividende
26 janv. 202445,5645,6345,4345,5144,81821 700
25 janv. 202445,4845,5345,3945,5244,821 186 800
24 janv. 202445,5545,6445,3445,3644,66749 700
23 janv. 202445,4845,4945,3745,4344,73739 700
22 janv. 202445,5945,6445,5045,5144,811 861 500
19 janv. 202445,4245,4545,2845,4544,751 536 000
18 janv. 202445,4845,5045,3445,4344,73673 700
17 janv. 202445,4345,5545,3645,4544,751 873 500
16 janv. 202445,8345,8845,5245,5644,86860 100
12 janv. 202445,9546,0545,8145,9345,22726 700
11 janv. 202445,6845,8345,6145,8145,101 035 500
10 janv. 202445,7345,7845,6045,6344,93833 900
09 janv. 202445,6045,6945,5845,6244,92800 200
08 janv. 202445,5445,7445,4945,6444,94744 100
05 janv. 202445,4945,7845,4245,5044,80733 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...