ARCX
Datos históricos de Fidelity MSCI Consumer Discretionary Index ETF
Fidelity MSCI Consumer Discretionary Index ETF · FDIS
$98.23
▲ +0.00 (+0.00%)
Última operación · 25/10/2026, 1:30:30 UTC
- Variación en el periodo
- −4.96%
- Máximo
- US$107.45
- 12 de enero de 2026
- Mínimo
- US$89.95
- 30 de marzo de 2026
- Volumen medio diario
- 0.1 M
Del 27 de octubre de 2025 al 23 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 23 oct 2026 | 98.96 | 98.96 | 97.91 | 98.23 | −1.60% | 49,469.218 |
| 22 oct 2026 | 99.00 | 100.26 | 99.00 | 99.83 | −0.30% | 174,504.856 |
| 21 oct 2026 | 100.40 | 100.69 | 99.72 | 100.13 | −0.14% | 104,725.895 |
| 20 oct 2026 | 99.59 | 100.72 | 99.39 | 100.27 | +1.06% | 103,516.578 |
| 19 oct 2026 | 98.09 | 99.37 | 97.95 | 99.22 | +1.68% | 106,531.957 |
| 16 oct 2026 | 99.34 | 99.73 | 97.12 | 97.58 | −1.07% | 1.03 M |
| 15 oct 2026 | 97.16 | 98.82 | 97.16 | 98.64 | +1.80% | 485,431.551 |
| 14 oct 2026 | 97.26 | 97.26 | 96.20 | 96.90 | −0.94% | 48,602.689 |
| 13 oct 2026 | 97.69 | 98.32 | 97.67 | 97.82 | +0.14% | 58,456.57 |
| 12 oct 2026 | 98.03 | 98.12 | 97.61 | 97.68 | −0.57% | 117,977.604 |
| 9 oct 2026 | 97.63 | 98.34 | 97.63 | 98.24 | +1.08% | 61,622.676 |
| 8 oct 2026 | 96.60 | 97.29 | 96.53 | 97.19 | +0.12% | 84,801.355 |
| 7 oct 2026 | 96.75 | 97.16 | 96.35 | 97.07 | −0.39% | 81,411.234 |
| 6 oct 2026 | 96.84 | 97.51 | 96.66 | 97.45 | +1.13% | 112,249.995 |
| 5 oct 2026 | 95.79 | 96.77 | 95.62 | 96.36 | +0.46% | 109,075.672 |
| 2 oct 2026 | 95.89 | 96.47 | 95.66 | 95.92 | +1.15% | 439,168.558 |
| 1 oct 2026 | 95.04 | 95.21 | 94.02 | 94.83 | +0.13% | 127,347.844 |
| 30 sep 2026 | 95.13 | 95.33 | 94.57 | 94.71 | −0.25% | 458,638.252 |
| 29 sep 2026 | 95.24 | 95.26 | 94.55 | 94.95 | +0.05% | 94,542.664 |
| 28 sep 2026 | 95.58 | 95.62 | 94.88 | 94.90 | −1.43% | 254,058.53 |
| 25 sep 2026 | 96.36 | 96.60 | 95.49 | 96.28 | +0.21% | 171,624.18 |
| 24 sep 2026 | 96.07 | 96.54 | 95.48 | 96.08 | −0.41% | 63,020.48 |
| 23 sep 2026 | 97.46 | 97.46 | 96.25 | 96.48 | −1.46% | 43,443.796 |
| 22 sep 2026 | 98.27 | 98.72 | 97.67 | 97.91 | +0.21% | 51,707.477 |
| 21 sep 2026 | 97.25 | 98.02 | 96.80 | 97.70 | +1.28% | 89,865.676 |
| 18 sep 2026 | 96.90 | 97.05 | 96.27 | 96.47 | −0.61% | 143,305.891 |
| 17 sep 2026 | 97.74 | 97.78 | 97.06 | 97.06 | +0.93% | 67,147.943 |
| 16 sep 2026 | 96.91 | 97.36 | 95.70 | 96.17 | −0.57% | 53,548.118 |
| 15 sep 2026 | 98.23 | 98.23 | 96.51 | 96.72 | −1.86% | 712,485.755 |
| 14 sep 2026 | 98.07 | 98.89 | 97.98 | 98.55 | −0.20% | 80,842.856 |
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.