ARCX
Datos históricos de Fidelity Enhanced Large Cap Core ETF
Fidelity Enhanced Large Cap Core ETF · FELC
$44.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:36:01 UTC
- Variación en el periodo
- +21.39%
- Máximo
- US$44.36
- 14 de agosto de 2026
- Mínimo
- US$35.10
- 30 de marzo de 2026
- Volumen medio diario
- 0.95 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 | 44.05 | 44.22 | 43.97 | 44.16 | +0.55% | 584,872.672 |
| 8 oct 2026 | 44.03 | 44.08 | 43.71 | 43.92 | −0.43% | 919,434.41 |
| 7 oct 2026 | 44.01 | 44.12 | 43.87 | 44.11 | −0.25% | 947,356.294 |
| 6 oct 2026 | 44.14 | 44.34 | 44.13 | 44.22 | +0.50% | 963,652.002 |
| 5 oct 2026 | 43.70 | 44.08 | 43.69 | 44.00 | +0.71% | 1.34 M |
| 2 oct 2026 | 43.77 | 43.84 | 43.54 | 43.69 | +0.62% | 672,988.076 |
| 1 oct 2026 | 43.43 | 43.49 | 43.07 | 43.42 | +0.23% | 713,323.298 |
| 30 sep 2026 | 43.52 | 43.71 | 43.31 | 43.32 | −0.16% | 646,032.743 |
| 29 sep 2026 | 43.56 | 43.57 | 43.27 | 43.39 | −0.14% | 796,088.658 |
| 28 sep 2026 | 43.64 | 43.69 | 43.39 | 43.45 | −0.84% | 632,682.831 |
| 25 sep 2026 | 43.63 | 43.86 | 43.52 | 43.82 | +0.55% | 548,109.273 |
| 24 sep 2026 | 43.36 | 43.67 | 43.36 | 43.58 | −0.07% | 729,499.561 |
| 23 sep 2026 | 43.89 | 43.89 | 43.51 | 43.61 | −0.71% | 600,936.993 |
| 22 sep 2026 | 44.05 | 44.09 | 43.86 | 43.92 | −0.20% | 1.24 M |
| 21 sep 2026 | 43.59 | 44.09 | 43.59 | 44.01 | +1.50% | 728,072.841 |
| 18 sep 2026 | 43.39 | 43.40 | 43.13 | 43.36 | −0.14% | 512,327.834 |
| 17 sep 2026 | 43.47 | 43.48 | 43.27 | 43.42 | +0.98% | 1.27 M |
| 16 sep 2026 | 43.31 | 43.39 | 42.73 | 43.00 | −0.35% | 632,917.71 |
| 15 sep 2026 | 43.34 | 43.34 | 43.08 | 43.15 | −0.46% | 543,210.993 |
| 14 sep 2026 | 43.28 | 43.50 | 43.19 | 43.35 | −0.53% | 617,988.18 |
| 11 sep 2026 | 43.59 | 43.71 | 43.55 | 43.58 | +0.83% | 644,219.197 |
| 10 sep 2026 | 43.19 | 43.29 | 43.07 | 43.22 | −0.37% | 710,975.77 |
| 9 sep 2026 | 43.51 | 43.52 | 43.34 | 43.38 | −0.57% | 723,859.867 |
| 8 sep 2026 | 43.88 | 43.88 | 43.57 | 43.63 | −0.62% | 737,851.145 |
| 4 sep 2026 | 44.05 | 44.08 | 43.83 | 43.90 | −0.43% | 679,677.525 |
| 3 sep 2026 | 43.79 | 44.12 | 43.75 | 44.09 | +1.03% | 646,180.28 |
| 2 sep 2026 | 43.47 | 43.69 | 43.42 | 43.64 | +0.53% | 476,012.915 |
| 1 sep 2026 | 43.36 | 43.54 | 43.29 | 43.41 | −0.46% | 817,389.123 |
| 31 ago 2026 | 43.62 | 43.68 | 43.49 | 43.61 | −0.37% | 912,467.153 |
| 28 ago 2026 | 43.92 | 44.09 | 43.71 | 43.77 | −0.16% | 473,377.663 |
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.