ARCX
Datos históricos de Fidelity High Dividend ETF
Fidelity High Dividend ETF · FDVV
$61.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:57 UTC
- Variación en el periodo
- +12.82%
- Máximo
- US$64.54
- 13 de agosto de 2026
- Mínimo
- US$53.77
- 27 de marzo de 2026
- Volumen medio diario
- 0.87 M
Del 10 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 | 61.63 | 61.76 | 61.38 | 61.67 | +0.21% | 505,403.767 |
| 8 oct 2026 | 61.08 | 61.57 | 61.06 | 61.54 | +0.44% | 1.01 M |
| 7 oct 2026 | 61.24 | 61.34 | 61.12 | 61.27 | −0.42% | 534,583.533 |
| 6 oct 2026 | 61.31 | 61.76 | 61.30 | 61.53 | +0.84% | 637,623.732 |
| 5 oct 2026 | 60.97 | 61.16 | 60.67 | 61.02 | +0.16% | 741,970.913 |
| 2 oct 2026 | 60.96 | 61.18 | 60.76 | 60.92 | +0.58% | 660,107.102 |
| 1 oct 2026 | 60.78 | 60.83 | 60.22 | 60.57 | −0.26% | 890,189.81 |
| 30 sep 2026 | 61.32 | 61.39 | 60.70 | 60.73 | −0.61% | 633,865.398 |
| 29 sep 2026 | 61.28 | 61.28 | 60.96 | 61.10 | −0.36% | 659,967.63 |
| 28 sep 2026 | 61.50 | 61.64 | 61.24 | 61.32 | −0.62% | 588,399.98 |
| 25 sep 2026 | 61.33 | 61.76 | 61.20 | 61.70 | +0.78% | 786,764.529 |
| 24 sep 2026 | 61.40 | 61.54 | 61.05 | 61.22 | −0.55% | 795,065.292 |
| 23 sep 2026 | 62.19 | 62.24 | 61.51 | 61.56 | −1.14% | 760,569.671 |
| 22 sep 2026 | 62.73 | 62.73 | 62.21 | 62.27 | −0.43% | 712,908.356 |
| 21 sep 2026 | 62.42 | 62.65 | 62.18 | 62.54 | +0.81% | 1.02 M |
| 18 sep 2026 | 62.37 | 62.37 | 61.96 | 62.04 | −1.21% | 710,373.536 |
| 17 sep 2026 | 62.80 | 62.88 | 62.55 | 62.80 | +1.01% | 493,123.003 |
| 16 sep 2026 | 62.67 | 62.89 | 61.82 | 62.17 | −0.61% | 695,531.622 |
| 15 sep 2026 | 62.80 | 62.85 | 62.48 | 62.55 | −0.49% | 573,301.865 |
| 14 sep 2026 | 63.00 | 63.10 | 62.68 | 62.86 | −0.51% | 575,257.87 |
| 11 sep 2026 | 63.03 | 63.33 | 62.99 | 63.18 | +1.19% | 596,053.295 |
| 10 sep 2026 | 62.57 | 62.65 | 62.39 | 62.44 | −0.32% | 593,126.751 |
| 9 sep 2026 | 62.90 | 62.95 | 62.59 | 62.64 | −0.60% | 451,010.758 |
| 8 sep 2026 | 63.28 | 63.37 | 62.99 | 63.02 | −0.66% | 725,366.794 |
| 4 sep 2026 | 63.59 | 63.77 | 63.44 | 63.44 | −0.49% | 729,593.986 |
| 3 sep 2026 | 63.30 | 63.84 | 63.24 | 63.75 | +1.00% | 760,504.851 |
| 2 sep 2026 | 62.72 | 63.19 | 62.63 | 63.12 | +1.07% | 621,034.359 |
| 1 sep 2026 | 62.60 | 62.81 | 62.32 | 62.45 | −0.49% | 1.25 M |
| 31 ago 2026 | 63.00 | 63.04 | 62.67 | 62.76 | −0.73% | 735,809.863 |
| 28 ago 2026 | 63.50 | 63.70 | 63.16 | 63.22 | −0.17% | 588,932.665 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.