La bourse est fermée

Fidelity Total Bond ETF (FBND)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
45,44+0,04 (+0,09 %)
À la clôture : 04:00PM EDT
45,50 +0,06 (+0,13 %)
Échanges après Bourse : 05:05PM EDT
Durée:
15 juin 2023 - 15 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 202445,4245,4745,3945,4445,44873 500
13 juin 202445,3945,4445,2745,4045,40721 500
12 juin 202445,3245,4045,1845,2045,20991 400
11 juin 202444,8545,0244,8145,0245,021 106 500
10 juin 202444,8444,8444,7544,8144,81954 300
07 juin 202444,8844,9144,8344,8644,86748 000
06 juin 202445,2245,2545,1445,2345,23955 400
05 juin 202445,2045,2445,0445,2445,24940 800
04 juin 202445,0245,1545,0045,1245,121 136 400
03 juin 202444,7544,9344,7444,9244,92817 800
31 mai 202444,6444,7044,6044,7044,701 283 000
30 mai 202444,4344,5444,4344,5144,51858 600
30 mai 20240.179 Dividende
29 mai 202444,6044,6044,4244,5044,321 094 900
28 mai 202444,9344,9344,6644,6744,491 471 700
24 mai 202444,8144,8944,7544,8944,711 266 300
23 mai 202444,9744,9744,7644,8144,631 130 500
22 mai 202444,9445,0044,9144,9744,791 153 500
21 mai 202445,0145,0444,9845,0344,85796 300
20 mai 202444,8644,9744,8644,9044,721 642 300
17 mai 202444,9945,0444,9444,9644,78801 800
16 mai 202445,1945,1945,0545,0744,89864 800
15 mai 202445,0945,1845,0445,1744,991 025 600
14 mai 202444,8144,8844,7744,8344,65907 100
13 mai 202444,7744,7944,7244,7344,55846 400
10 mai 202444,7444,7744,6444,6944,51989 000
09 mai 202444,6544,8244,6444,8044,621 079 900
08 mai 202444,6844,7244,6644,6644,481 149 800
07 mai 202444,8144,8744,7444,7844,601 462 000
06 mai 202444,6644,7144,6244,6944,514 782 300
03 mai 202444,6544,7244,5144,6444,46843 700
02 mai 202444,1844,4144,1544,4044,22803 200
01 mai 202444,1844,3344,0644,1543,971 463 600
30 avr. 202444,1144,1344,0144,0643,88970 800
29 avr. 202444,1844,2444,1444,2344,05817 200
26 avr. 202444,0744,1244,0444,0943,91827 300
26 avr. 20240.181 Dividende
25 avr. 202444,0844,1444,0144,1343,771 442 200
24 avr. 202444,3144,3344,1944,2743,911 418 400
23 avr. 202444,2644,4744,2244,4144,051 002 100
22 avr. 202444,2244,3144,2144,3043,941 443 400
19 avr. 202444,3044,3044,2144,2443,881 533 300
18 avr. 202444,3244,3244,1444,2043,841 117 000
17 avr. 202444,1844,3444,1244,2743,911 012 700
16 avr. 202444,0844,1644,0144,0643,701 226 700
15 avr. 202444,3344,3344,1744,2343,87992 700
12 avr. 202444,6144,6744,5244,5244,16879 800
11 avr. 202444,5344,5644,3544,4444,081 076 800
10 avr. 202444,7244,7244,4144,4444,082 949 700
09 avr. 202444,9545,0144,9245,0144,651 065 200
08 avr. 202444,8044,8544,7644,7944,43751 700
05 avr. 202444,9044,9944,8544,8744,5121 194 700
04 avr. 202445,0745,0944,9745,0844,71748 000
03 avr. 202444,8044,9944,7644,9844,62810 700
02 avr. 202444,8444,9544,8044,9544,591 014 000
01 avr. 202445,1745,1744,9544,9544,591 546 500
28 mars 202445,3145,3545,2445,3144,941 002 100
27 mars 202445,2245,3545,2145,3544,98767 700
26 mars 202445,2845,2845,1045,2144,84704 900
26 mars 20240.17 Dividende
25 mars 202445,4245,4245,3045,3444,80572 800
22 mars 202445,4545,4545,3645,4244,881 420 100
21 mars 202445,3445,4045,2145,2844,741 101 600
20 mars 202445,2145,3245,1445,2644,72891 500
19 mars 202445,1545,2045,0545,1744,641 038 900
18 mars 202445,0945,0945,0145,0644,53776 400
15 mars 202445,1245,1845,0445,0644,53739 600
14 mars 202445,2845,3045,0645,0644,53744 200
13 mars 202445,4245,4445,3545,3944,85672 400
12 mars 202445,5245,5745,3945,4444,90780 000
11 mars 202445,6345,6445,5245,5845,04840 000
08 mars 202445,6345,6945,5545,5945,051 155 300
07 mars 202445,6245,6245,4745,5645,02959 600
06 mars 202445,4445,5545,4045,4944,95776 700
05 mars 202445,3645,4245,2345,4044,86871 200
04 mars 202445,1645,2245,1245,2044,67906 100
01 mars 202445,0945,2644,9345,2644,72949 700
29 févr. 202445,0645,1445,0045,0744,541 109 900
28 févr. 202444,9444,9844,8744,9844,45831 200
27 févr. 202444,9544,9744,8344,8544,32779 300
27 févr. 20240.172 Dividende
26 févr. 202445,2745,2845,0745,1444,441 131 200
23 févr. 202445,0645,2445,0545,2344,52731 700
22 févr. 202445,0545,0644,9545,0244,321 436 200
21 févr. 202445,1945,1944,9545,0044,301 028 800
20 févr. 202445,0945,2045,0745,1044,401 340 100
16 févr. 202445,0245,1044,9545,0844,381 210 800
15 févr. 202445,1945,2645,1045,1844,481 647 600
14 févr. 202444,9445,1044,8745,0944,39686 300
13 févr. 202445,0045,0644,8644,8944,19813 200
12 févr. 202445,3545,4045,2245,2944,581 180 800
09 févr. 202445,3045,3645,2245,3044,591 115 800
08 févr. 202445,3645,3645,2745,3144,601 140 100
07 févr. 202445,4845,5445,3845,4344,722 435 900
06 févr. 202445,3545,5545,3245,4944,781 042 700
05 févr. 202445,4445,4445,2245,2844,57989 100
02 févr. 202445,6145,7045,5045,6344,921 154 100
01 févr. 202445,9346,1345,8246,0245,30876 900
31 janv. 202445,7345,8545,6445,7445,031 177 400
30 janv. 202445,5745,7145,4045,5644,851 042 000
*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...