La bourse est fermée

Fidelity Magellan ETF (FMAG)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
28,00+0,08 (+0,29 %)
À la clôture : 04:00PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202428,0028,1127,9528,0028,0040 600
09 mai 202427,7627,9427,7627,9227,9228 300
08 mai 202427,7627,8927,7427,8427,8446 800
07 mai 202427,8927,9527,8027,8827,8843 500
06 mai 202427,3727,8027,3727,7927,79258 100
03 mai 202427,3327,3927,2127,3527,3513 400
02 mai 202427,0327,0626,7727,0027,0037 700
01 mai 202426,9027,2626,8326,9026,9017 000
30 avr. 202427,3727,4626,9726,9726,9720 800
29 avr. 202427,5327,5327,3327,4327,4320 800
26 avr. 202427,3927,5927,3427,5127,5143 200
25 avr. 202426,7927,1226,6427,0827,0817 700
24 avr. 202427,4127,4227,0527,1827,1849 000
23 avr. 202426,9027,2126,8827,2027,2095 700
22 avr. 202426,6426,8926,4926,7326,7342 900
19 avr. 202426,9326,9726,4226,4926,49112 500
18 avr. 202427,1327,2626,9626,9626,9632 200
17 avr. 202427,4827,4827,0227,0927,0922 300
16 avr. 202427,2427,4127,2027,3227,3247 900
15 avr. 202427,8327,8827,2027,2327,2350 600
12 avr. 202427,7127,7827,4927,5427,5448 300
11 avr. 202427,8428,0427,6627,9927,9916 400
10 avr. 202427,5427,7827,5427,7627,7643 900
09 avr. 202428,1628,1627,6527,9227,9230 000
08 avr. 202428,1128,1127,9728,0028,0036 000
05 avr. 202427,6228,0827,6228,0628,0677 500
04 avr. 202428,2128,2327,5627,5627,5645 300
03 avr. 202427,7528,0227,7527,9427,9445 800
02 avr. 202427,7527,7727,6327,7527,7530 500
01 avr. 202428,0628,1827,9328,0328,03120 900
28 mars 202428,0828,1328,0228,0728,0764 400
27 mars 202428,0928,0927,9228,0628,0628 600
26 mars 202428,1628,1627,9827,9827,9822 500
25 mars 202428,1628,1628,0328,0328,0316 300
22 mars 202428,2828,2928,1628,2228,2249 500
21 mars 202428,2828,3528,1528,2328,2354 500
20 mars 202427,8228,0227,7228,0228,0254 000
19 mars 202427,5027,7527,4827,7527,7511 300
18 mars 202427,6427,7427,5127,5427,5416 000
15 mars 202427,5027,5027,3227,3327,3356 400
15 mars 20240.005 Dividende
14 mars 202427,6927,7527,5127,6327,6237 100
13 mars 202427,6227,6927,5627,6427,6313 900
12 mars 202427,3227,7027,3127,7027,6920 600
11 mars 202427,3527,3527,1527,2527,2519 900
08 mars 202427,8427,9227,4227,4927,4937 400
07 mars 202427,6927,8427,6227,8127,8042 800
06 mars 202427,4527,5527,3527,4227,4245 700
05 mars 202427,4927,4927,0827,2227,2232 100
04 mars 202427,5627,6527,5327,5627,5626 600
01 mars 202427,2227,5427,2227,5127,5123 500
29 févr. 202427,1627,2227,0827,2027,2018 200
28 févr. 202427,0027,0726,9627,0527,0515 000
27 févr. 202427,1027,1026,9827,0827,0816 600
26 févr. 202427,2027,2027,1027,1127,11152 100
23 févr. 202427,2427,2727,0527,1027,1018 300
22 févr. 202426,7427,1026,7427,0927,0957 400
21 févr. 202426,1926,2426,0526,2326,239 600
20 févr. 202426,2926,3026,1626,2526,2513 500
16 févr. 202426,4826,6826,4726,4926,4817 500
15 févr. 202426,5226,5826,4526,5826,5831 200
14 févr. 202426,3726,5126,2926,5126,5126 700
13 févr. 202426,0426,2725,9426,1526,1566 200
12 févr. 202426,6526,6626,4826,4826,4863 200
09 févr. 202426,4626,6626,4026,6326,6362 100
08 févr. 202426,4126,4126,3326,3626,3614 400
07 févr. 202426,2426,4026,2426,3726,3733 200
06 févr. 202426,1426,1425,9226,0426,0347 300
05 févr. 202426,0726,1125,9026,0626,0670 200
02 févr. 202425,7326,1225,7326,0726,0769 600
01 févr. 202425,2325,5425,2325,5425,5429 400
31 janv. 202425,4325,4325,1025,1025,1038 600
30 janv. 202425,5425,5725,5225,5625,5620 400
29 janv. 202425,2725,5225,2725,5225,5217 000
26 janv. 202425,2425,3325,2125,2525,2551 500
25 janv. 202425,2525,3025,1625,2825,2840 300
24 janv. 202425,1725,3425,1225,1225,1237 400
23 janv. 202425,1125,1124,9525,0625,0613 700
22 janv. 202425,0525,1025,0125,0625,0631 900
19 janv. 202424,7924,9424,6724,9324,93117 700
18 janv. 202424,4224,6424,3624,6224,6259 600
17 janv. 202424,3024,3324,2024,3224,3245 500
16 janv. 202424,3024,4824,3024,3924,3832 100
12 janv. 202424,2724,4124,2724,3724,3781 700
11 janv. 202424,3424,3424,0624,2924,2812 000
10 janv. 202424,0624,2324,0624,2024,2016 600
09 janv. 202423,7824,0523,7823,9823,9811 900
08 janv. 202423,5723,9623,5723,9623,9613 800
05 janv. 202423,6323,6623,5123,5623,5510 800
04 janv. 202423,5623,7523,5623,5823,5844 100
03 janv. 202423,6623,7423,6023,6023,6010 400
02 janv. 202424,0124,0123,7223,8223,8214 200
29 déc. 202324,1824,2024,0224,1124,1111 100
28 déc. 202324,1324,2224,1324,1724,176 500
28 déc. 20230.01 Dividende
27 déc. 202324,0924,1624,0924,1224,116 000
26 déc. 202324,0324,1524,0324,1124,106 000
22 déc. 202324,0824,0923,9524,0324,016 900
21 déc. 202323,9524,0023,8324,0023,989 400
20 déc. 202323,9924,1123,7323,7323,7215 600
*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...