La bourse est fermée

Fidelity Crypto Industry and Digital Payments ETF (FDIG)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
24,15-1,01 (-4,01 %)
À la clôture : 04:00PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202425,5925,5924,1524,1524,1538 000
09 mai 202425,0125,6624,9225,1625,1615 300
08 mai 202424,7325,2824,3625,0125,0147 400
07 mai 202426,1726,1725,1325,1625,1618 800
06 mai 202425,5026,5625,5026,1726,1728 900
03 mai 202425,5425,8224,7325,0225,0243 600
02 mai 202424,4524,9823,9824,9824,9881 700
01 mai 202423,6624,8223,3723,8023,8023 200
30 avr. 202424,8025,0023,8823,8923,8938 400
29 avr. 202426,4826,4825,3525,3925,3936 800
26 avr. 202426,2326,7826,1126,4826,4821 100
25 avr. 202425,6326,3225,0626,2326,2373 900
24 avr. 202427,1927,8026,4926,7726,7730 400
23 avr. 202426,0827,5025,9327,4127,4149 300
22 avr. 202425,0126,3924,6826,3926,3948 300
19 avr. 202424,3924,6423,8924,4524,4537 800
18 avr. 202423,2224,5823,2224,1024,1046 300
17 avr. 202423,3923,9622,8923,2223,2293 000
16 avr. 202423,5023,5022,7123,4723,4748 900
15 avr. 202425,0125,1723,6023,6923,6953 900
12 avr. 202425,9026,1624,6824,7824,7898 600
11 avr. 202426,1726,3925,4026,3926,3973 200
10 avr. 202426,0026,3325,5126,0926,0958 500
09 avr. 202426,8126,8126,0026,2926,2959 800
08 avr. 202427,9527,9526,5127,0527,0542 500
05 avr. 202426,7027,3026,4226,6026,6031 200
04 avr. 202427,9328,3326,9627,2427,2429 900
03 avr. 202427,2227,8927,0727,5127,5171 800
02 avr. 202427,4327,7326,8127,1627,1646 100
01 avr. 202429,4429,8828,2228,6028,60154 500
28 mars 202429,9930,9229,4429,4429,4478 200
27 mars 202429,9329,9928,5129,1329,1382 900
26 mars 202429,6629,9928,7829,3229,3273 200
25 mars 202428,5829,8728,5829,5529,5595 900
22 mars 202428,5928,8527,8428,0128,0199 000
21 mars 202429,2629,8728,7429,2429,2490 300
20 mars 202426,1829,1026,0229,1029,10237 700
19 mars 202425,3026,2524,9026,1926,1963 000
18 mars 202426,6527,1425,8826,6326,63106 400
15 mars 202425,0026,9125,0026,6526,6568 100
14 mars 202426,8026,8025,1325,7225,7280 900
13 mars 202427,0228,1626,9127,2427,24269 400
12 mars 202427,4727,5126,2527,1427,14462 000
11 mars 202430,1430,2327,3027,3027,30115 800
08 mars 202427,9530,2527,9529,1429,1487 300
07 mars 202427,7727,8126,9127,8127,8188 900
06 mars 202427,4928,1526,4527,7027,7066 600
05 mars 202427,7328,8726,2226,6026,60113 200
04 mars 202429,7429,9427,7528,3828,38151 200
01 mars 202428,4328,8227,1028,5728,57291 800
29 févr. 202430,5030,5027,2827,7727,77199 300
28 févr. 202432,1732,1729,7530,0530,05114 000
27 févr. 202432,5232,8730,1830,8730,87113 600
26 févr. 202427,3130,9227,3130,7430,74132 000
23 févr. 202427,5727,5726,2626,9926,9986 600
22 févr. 202427,1928,2226,8027,8327,8387 700
21 févr. 202427,0227,5526,5926,6326,6359 700
20 févr. 202430,5930,5926,9328,3728,3792 200
16 févr. 202429,8130,7528,8529,5729,57113 900
15 févr. 202430,6931,1228,7429,2729,27140 600
14 févr. 202429,0829,8928,7529,7329,73139 000
13 févr. 202425,9427,1725,2526,6026,60102 400
12 févr. 202426,0228,2826,0027,9927,99149 700
09 févr. 202425,7926,1024,7525,9925,99148 000
08 févr. 202422,3623,8222,0023,8023,8089 400
07 févr. 202421,2621,6820,5921,6821,6838 900
06 févr. 202420,6621,2320,4021,2221,2221 700
05 févr. 202421,7721,7720,5020,5020,5047 300
02 févr. 202421,7322,1521,5021,7021,7051 500
01 févr. 202421,7222,1621,0121,9221,9253 200
31 janv. 202421,8822,7721,5421,5421,5450 600
30 janv. 202422,9123,0022,2022,4222,4256 800
29 janv. 202422,2123,4021,7822,8722,87100 500
26 janv. 202421,4922,2721,2721,9921,9967 200
25 janv. 202420,3720,7720,0220,7720,7734 900
24 janv. 202421,1321,4520,1520,2020,2078 300
23 janv. 202420,4920,7920,1620,5020,5062 900
22 janv. 202420,3821,4920,2120,8520,8572 500
19 janv. 202420,4520,7419,5020,5120,51112 700
18 janv. 202421,7222,1320,3820,4620,46109 600
17 janv. 202421,6121,9421,3821,5621,5668 400
16 janv. 202422,4722,8021,5122,2022,20118 400
12 janv. 202425,0025,0022,8022,8822,88211 500
11 janv. 202428,4629,0024,2525,0125,01302 600
10 janv. 202426,2727,7325,5826,7326,73125 200
09 janv. 202427,3327,8226,6026,7726,77210 100
08 janv. 202426,6627,7925,1027,4927,49140 700
05 janv. 202426,9626,9625,5826,0026,0088 500
04 janv. 202426,7727,7926,0927,2327,2372 200
03 janv. 202424,2726,8124,2726,2526,25126 200
02 janv. 202429,6530,3626,6826,6926,69186 800
29 déc. 202331,4832,0027,5027,7427,74257 200
28 déc. 202332,6032,6030,5131,4331,43184 600
27 déc. 202330,8632,7530,8332,6032,60165 600
26 déc. 202329,3429,7628,5629,6829,68148 200
22 déc. 202328,3130,1627,6329,5229,52125 800
21 déc. 202329,0729,0726,6828,1228,1286 500
20 déc. 202327,5028,1526,4026,5026,50164 500
19 déc. 202326,2526,9625,5526,4526,45136 900
18 déc. 202324,6225,7024,2525,5825,5894 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...