La bourse est fermée

Fidelity MSCI Information Technology Index ETF (FTEC)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
142,51-3,96 (-2,70 %)
À la clôture : 04:00PM EDT
142,50 -0,01 (-0,01 %)
Échanges après Bourse : 07:48PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024145,88146,35142,12142,51142,51359 890
18 avr. 2024147,80148,44146,25146,47146,47193 600
17 avr. 2024150,78151,00147,72147,78147,78263 500
16 avr. 2024150,00151,07149,51150,21150,21194 200
15 avr. 2024154,11154,18149,60149,81149,81333 300
12 avr. 2024154,15154,60152,54153,09153,09169 500
11 avr. 2024153,38156,04152,61155,89155,89213 900
10 avr. 2024152,20153,25151,98152,71152,71174 100
09 avr. 2024154,61154,85152,40154,41154,41185 900
08 avr. 2024154,35154,64153,33153,84153,84152 900
05 avr. 2024152,92154,83152,41154,08154,08169 600
04 avr. 2024156,32156,94152,16152,26152,26225 000
03 avr. 2024153,55155,61153,49154,73154,73179 200
02 avr. 2024154,14154,52152,89154,42154,42258 100
01 avr. 2024156,17157,13155,45155,92155,92269 500
28 mars 2024155,89156,41155,47155,84155,84185 400
27 mars 2024156,67156,67154,77156,12156,12204 800
26 mars 2024157,14157,34155,51155,60155,60175 300
25 mars 2024155,96157,22155,46156,45156,451 583 300
22 mars 2024156,72157,64156,25157,09157,09141 000
21 mars 2024158,17158,25156,64156,77156,77212 000
20 mars 2024154,59156,42153,89156,39156,39190 300
19 mars 2024152,68154,56151,63154,39154,39254 500
18 mars 2024154,46155,25153,41153,66153,66176 100
15 mars 2024153,10153,80152,43152,89152,89248 300
15 mars 20240.236 Dividende
14 mars 2024156,36156,73154,23155,28155,04201 100
13 mars 2024157,10157,10155,22155,86155,62234 300
12 mars 2024155,84157,46154,20157,45157,21224 000
11 mars 2024154,33154,78153,33154,30154,07205 700
08 mars 2024158,15159,43154,75154,98154,74347 800
07 mars 2024156,09157,85155,39157,55157,31224 600
06 mars 2024155,18156,01153,66154,91154,67236 800
05 mars 2024155,32155,40152,16153,25153,02373 100
04 mars 2024156,82158,00156,45156,91156,67249 000
01 mars 2024154,18156,89154,18156,77156,53240 700
29 févr. 2024153,01154,18152,12153,78153,55204 100
28 févr. 2024152,50152,69151,75152,36152,13194 000
27 févr. 2024153,24153,24151,96152,97152,74157 000
26 févr. 2024153,15153,54152,50152,86152,63228 100
23 févr. 2024153,96154,30151,99152,53152,30187 500
22 févr. 2024151,89153,33151,50153,00152,77245 600
21 févr. 2024147,74148,12146,56148,12147,89279 400
20 févr. 2024150,17150,56147,85149,45149,22288 200
16 févr. 2024153,08153,25150,93151,10150,87217 000
15 févr. 2024153,22153,26151,70152,65152,42269 800
14 févr. 2024152,19152,95151,20152,91152,68253 500
13 févr. 2024150,37152,03149,74150,93150,70337 200
12 févr. 2024154,90155,50153,61153,91153,68257 200
09 févr. 2024153,44155,06153,23154,92154,68222 300
08 févr. 2024151,96152,94151,88152,64152,41181 100
07 févr. 2024150,85151,87150,25151,79151,56213 500
06 févr. 2024150,58150,62148,75149,83149,60221 200
05 févr. 2024150,50150,77148,90150,22149,99226 700
02 févr. 2024147,76150,55147,51150,08149,85313 700
01 févr. 2024147,41148,83147,22148,61148,38297 300
31 janv. 2024148,56149,08146,70146,74146,52284 600
30 janv. 2024151,25151,46149,50150,00149,77340 500
29 janv. 2024149,73151,27149,63151,27151,04195 400
26 janv. 2024150,25150,88149,30149,58149,35238 900
25 janv. 2024152,03152,54150,48151,10150,87336 800
24 janv. 2024151,10152,31150,59150,73150,50377 800
23 janv. 2024149,69150,09148,78150,04149,81306 300
22 janv. 2024149,41150,21148,88149,43149,20329 500
19 janv. 2024146,26148,47145,89148,47148,24289 200
18 janv. 2024144,23145,27143,66145,24145,02265 900
17 janv. 2024142,04142,52140,72142,45142,23287 900
16 janv. 2024142,77143,77141,84143,25143,03263 100
12 janv. 2024142,95143,49142,40143,06142,84155 500
11 janv. 2024142,75143,35140,68142,70142,48239 900
10 janv. 2024141,04142,40140,56142,09141,87221 000
09 janv. 2024139,69141,27139,34140,85140,64288 700
08 janv. 2024137,80140,73137,79140,66140,45204 000
05 janv. 2024137,11138,27136,65137,18136,97210 200
04 janv. 2024137,34138,21137,08137,10136,89252 200
03 janv. 2024138,50139,13137,87138,13137,92390 700
02 janv. 2024141,56141,74138,90139,79139,58363 100
29 déc. 2023144,40144,62142,98143,64143,42278 300
28 déc. 2023144,56144,72144,25144,37144,15181 700
27 déc. 2023144,33144,49143,58144,31144,09236 300
26 déc. 2023143,58144,45143,58144,22144,00161 900
22 déc. 2023143,74143,88142,76143,54143,32212 100
21 déc. 2023143,15143,53142,07143,32143,10222 700
20 déc. 2023143,72144,30141,55141,55141,33261 000
19 déc. 2023143,25143,91143,25143,91143,69301 100
18 déc. 2023142,70143,50142,24143,25143,03268 600
15 déc. 2023142,00143,52142,00142,84142,62223 700
15 déc. 20230.433 Dividende
14 déc. 2023142,60143,49141,39142,53141,88281 300
13 déc. 2023141,12142,65140,77142,46141,81268 200
12 déc. 2023139,52140,86139,36140,86140,22208 100
11 déc. 2023138,52139,96138,30139,94139,30182 400
08 déc. 2023137,40139,10137,25138,99138,36179 900
07 déc. 2023136,89137,93136,56137,76137,13132 700
06 déc. 2023138,20138,23136,16136,30135,68184 200
05 déc. 2023136,10137,60136,07137,44136,81158 500
04 déc. 2023136,84136,86135,17136,76136,14268 500
01 déc. 2023137,16138,26136,62138,16137,53188 800
30 nov. 2023137,93138,16136,33137,44136,81183 200
29 nov. 2023138,05138,80137,26137,42136,79227 700
*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...