ARCX
Datos históricos de Fidelity MSCI Communication Services Index ETF
Fidelity MSCI Communication Services Index ETF · FCOM
$71.89
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:54:36 UTC
- Variación en el periodo
- +3.74%
- Máximo
- US$75.94
- 29 de enero de 2026
- Mínimo
- US$65.26
- 27 de marzo de 2026
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 72.53 | 72.53 | 71.80 | 71.89 | −1.22% | 173,435.429 |
| 8 oct 2026 | 72.77 | 72.82 | 72.34 | 72.78 | +0.30% | 176,517.813 |
| 7 oct 2026 | 72.72 | 72.77 | 72.09 | 72.56 | −0.52% | 124,964.261 |
| 6 oct 2026 | 73.00 | 73.08 | 72.62 | 72.94 | +0.19% | 162,943.969 |
| 5 oct 2026 | 71.68 | 72.85 | 71.68 | 72.80 | +1.41% | 247,536.027 |
| 2 oct 2026 | 71.69 | 72.24 | 71.56 | 71.79 | +0.64% | 104,050.683 |
| 1 oct 2026 | 72.45 | 72.45 | 71.17 | 71.33 | −0.94% | 153,266.755 |
| 30 sep 2026 | 72.17 | 73.00 | 71.99 | 72.01 | −0.30% | 129,913.327 |
| 29 sep 2026 | 72.17 | 72.26 | 71.62 | 72.23 | +0.43% | 326,483.915 |
| 28 sep 2026 | 73.06 | 73.06 | 71.80 | 71.92 | −1.91% | 349,338.78 |
| 25 sep 2026 | 73.70 | 73.70 | 73.03 | 73.32 | −1.01% | 463,570.187 |
| 24 sep 2026 | 72.85 | 74.16 | 72.85 | 74.07 | +1.66% | 577,069.579 |
| 23 sep 2026 | 73.76 | 73.76 | 72.86 | 72.86 | −1.11% | 145,836.924 |
| 22 sep 2026 | 74.48 | 75.03 | 73.68 | 73.68 | −1.01% | 353,793.852 |
| 21 sep 2026 | 72.31 | 74.93 | 72.31 | 74.43 | +4.08% | 344,395.857 |
| 18 sep 2026 | 72.68 | 72.75 | 71.47 | 71.51 | −1.57% | 123,212.181 |
| 17 sep 2026 | 73.47 | 73.47 | 72.45 | 72.65 | −0.08% | 197,910.262 |
| 16 sep 2026 | 73.45 | 73.59 | 72.39 | 72.71 | −0.63% | 219,724.498 |
| 15 sep 2026 | 73.24 | 73.61 | 72.96 | 73.17 | −0.79% | 377,450.358 |
| 14 sep 2026 | 72.70 | 73.96 | 72.70 | 73.75 | +2.32% | 240,496.556 |
| 11 sep 2026 | 71.89 | 72.40 | 71.89 | 72.08 | +1.04% | 318,572.146 |
| 10 sep 2026 | 70.84 | 71.71 | 70.71 | 71.34 | +0.37% | 1.9 M |
| 9 sep 2026 | 71.60 | 71.60 | 70.84 | 71.08 | −0.17% | 496,415.059 |
| 8 sep 2026 | 71.08 | 71.41 | 70.76 | 71.20 | −0.24% | 130,714.727 |
| 4 sep 2026 | 71.78 | 71.83 | 71.18 | 71.37 | −0.78% | 208,173.984 |
| 3 sep 2026 | 71.75 | 72.55 | 71.68 | 71.93 | +1.15% | 164,785.692 |
| 2 sep 2026 | 70.17 | 71.38 | 70.17 | 71.11 | +1.53% | 134,777.072 |
| 1 sep 2026 | 69.63 | 70.48 | 69.53 | 70.04 | −0.48% | 74,891.306 |
| 31 ago 2026 | 70.89 | 70.89 | 70.19 | 70.38 | −1.12% | 77,084.394 |
| 28 ago 2026 | 70.52 | 71.66 | 70.52 | 71.18 | +1.22% | 63,955.421 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.