La bourse ferme dans 3 h 20 min

Fidelity Disruptive Medicine ETF (FMED)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
24,48+0,23 (+0,94 %)
À la clôture : 04:00PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202424,2824,4824,2824,4824,4818 100
08 mai 202424,5524,5524,2324,2524,253 100
07 mai 202424,7224,9224,7124,8824,884 600
06 mai 202424,6724,7024,5324,6724,675 600
03 mai 202424,5524,7024,5524,6024,604 500
02 mai 202424,3424,4024,3424,3924,394 000
01 mai 202423,9124,3623,8524,1224,122 900
30 avr. 202423,9824,0123,8923,8923,898 400
29 avr. 202423,9324,2123,9324,1324,1310 200
26 avr. 202423,8223,9923,8223,9523,957 000
25 avr. 202424,0124,0123,6323,8323,835 900
24 avr. 202424,1524,2424,0024,1024,102 800
23 avr. 202423,7924,1723,7924,1124,113 700
22 avr. 202423,6623,7023,5423,6123,612 900
19 avr. 202423,6123,7423,3923,5023,506 000
18 avr. 202423,7223,8523,6123,6323,635 200
17 avr. 202423,9023,9923,8023,8123,814 100
16 avr. 202424,0524,0723,9323,9523,9513 000
15 avr. 202424,6224,6224,0024,0624,069 400
12 avr. 202424,6924,6924,3024,3824,385 600
11 avr. 202424,8725,0024,7424,8124,816 300
10 avr. 202424,9224,9424,7624,9124,913 800
09 avr. 202425,0525,2025,0525,2025,201 900
08 avr. 202424,8024,9424,7724,8924,898 300
05 avr. 202424,4524,7924,4224,7624,767 000
04 avr. 202424,8824,9324,4124,4524,455 500
03 avr. 202424,5924,7724,5924,7124,712 600
02 avr. 202425,0025,0024,6024,6424,644 700
01 avr. 202425,5225,5225,1725,2925,295 300
28 mars 202425,4925,6325,4725,5225,525 100
27 mars 202425,2825,4425,0925,4125,415 100
26 mars 202424,9325,1324,9325,0925,095 500
25 mars 202425,0725,1724,8924,9224,924 400
22 mars 202425,1225,1224,9325,0025,002 700
21 mars 202425,1325,2725,1225,1225,124 500
20 mars 202425,0525,0524,9725,0525,058 300
19 mars 202424,8125,1024,8125,0825,082 300
18 mars 202424,8124,8624,6324,7324,736 600
15 mars 202424,7324,7624,6624,7324,733 600
14 mars 202425,0125,0124,5824,7424,743 000
13 mars 202425,0525,1524,9824,9824,983 700
12 mars 202425,0525,1325,0525,1125,113 500
11 mars 202425,2625,3425,0125,0125,017 300
08 mars 202425,4525,5225,3125,3125,313 000
07 mars 202425,1225,4725,1225,4225,426 900
06 mars 202425,0925,1825,0525,0525,053 300
05 mars 202425,1525,1524,9224,9224,926 000
04 mars 202425,2525,3325,2125,2325,233 400
01 mars 202425,1525,3925,1525,3425,343 300
29 févr. 202425,5925,6825,1525,1525,154 600
28 févr. 202425,3925,4825,3425,4525,456 800
27 févr. 202425,3425,6425,3125,6025,605 400
26 févr. 202425,0825,2225,0825,1525,156 700
23 févr. 202425,2425,2425,1225,1425,144 300
22 févr. 202425,0125,2025,0125,2025,202 300
21 févr. 202424,9124,9724,7824,9624,968 800
20 févr. 202425,0325,0424,9625,0125,013 700
16 févr. 202425,1825,3925,1025,1025,106 900
15 févr. 202425,0125,1724,9925,1525,157 400
14 févr. 202424,7925,0724,7825,0525,0518 700
13 févr. 202424,9524,9524,5024,7024,7016 100
12 févr. 202424,9425,2024,9425,2025,2017 300
09 févr. 202424,9625,0824,9625,0125,015 900
08 févr. 202424,7824,9824,7824,9524,958 400
07 févr. 202424,9124,9124,7924,8024,808 800
06 févr. 202424,5324,8824,5324,8824,883 300
05 févr. 202424,4924,5724,3424,5024,507 700
02 févr. 202424,4924,5524,3424,5324,5310 500
01 févr. 202424,0924,5024,0924,4924,491 300
31 janv. 202424,2824,5224,1324,1324,132 100
30 janv. 202424,2824,2824,1224,1624,163 500
29 janv. 202424,0624,4024,0624,3724,376 500
26 janv. 202424,1924,2524,1124,1324,138 000
25 janv. 202424,0324,0323,8123,9723,972 800
24 janv. 202424,3724,3723,9323,9323,934 200
23 janv. 202424,2124,2424,0324,2424,244 700
22 janv. 202423,8724,2223,8724,1824,185 300
19 janv. 202423,8623,8623,7223,8423,841 700
18 janv. 202423,6923,8223,5923,8023,803 100
17 janv. 202423,9623,9623,7423,8723,876 100
16 janv. 202423,9124,0123,9023,9623,966 100
12 janv. 202424,2224,3024,0724,0724,079 300
11 janv. 202424,4724,4724,1624,3024,303 600
10 janv. 202424,4424,5024,2424,4624,466 600
09 janv. 202424,3624,4924,3624,3924,392 700
08 janv. 202423,7524,4423,7524,4124,417 900
05 janv. 202423,7323,7723,5923,7523,755 100
04 janv. 202423,7323,8823,7323,8423,846 100
03 janv. 202424,0924,0923,6123,6123,615 700
02 janv. 202424,3224,3924,0924,1924,194 000
29 déc. 202324,4824,4824,2024,2224,224 500
28 déc. 202324,4124,4324,3024,3324,337 300
27 déc. 202324,1324,3224,1324,3224,328 300
26 déc. 202323,7523,9323,7423,9023,903 300
22 déc. 202323,6123,6123,4923,5423,545 600
21 déc. 202323,2223,3923,2223,3923,392 600
20 déc. 202323,3823,3822,8222,8222,824 700
19 déc. 202323,2223,5723,2223,5623,567 000
18 déc. 202323,2123,3223,1923,2223,228 100
15 déc. 202323,4923,4923,2823,3323,335 400
*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...