Holen Sie sich die Stockscreener-App
69.09
0.63%
0.43
Handel nachbörslich:
69.09
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-07 | $69.41 | $68.83 | $0.5826 | 63,086.0 | +0.63% |
| 2025-05-06 | $69.21 | $68.36 | $0.846 | 92,580.0 | -0.68% |
| 2025-05-05 | $69.62 | $68.68 | $0.9393 | 88,732.0 | -0.46% |
| 2025-05-02 | $69.64 | $68.73 | $0.9074 | 155,009.0 | +2.16% |
| 2025-05-01 | $68.41 | $67.59 | $0.82 | 151,007.0 | +0.03% |
| 2025-04-30 | $68.17 | $66.20 | $1.97 | 102,764.0 | +0.01% |
| 2025-04-29 | $67.99 | $66.91 | $1.08 | 98,692.0 | +1.00% |
| 2025-04-28 | $67.73 | $66.76 | $0.9656 | 226,510.0 | +0.36% |
| 2025-04-25 | $67.23 | $66.64 | $0.5879 | 118,182.0 | -0.40% |
| 2025-04-24 | $67.41 | $66.04 | $1.37 | 73,482.0 | +1.29% |
| 2025-04-23 | $68.04 | $66.27 | $1.77 | 115,402.0 | +1.25% |
| 2025-04-22 | $65.78 | $64.35 | $1.43 | 147,171.0 | +3.40% |
| 2025-04-21 | $64.53 | $62.84 | $1.69 | 73,966.0 | -2.22% |
| 2025-04-17 | $65.58 | $64.59 | $0.9897 | 106,580.0 | +0.42% |
| 2025-04-16 | $65.72 | $64.19 | $1.53 | 72,408.0 | -1.49% |
| 2025-04-15 | $66.41 | $65.62 | $0.79 | 290,156.0 | +0.32% |
| 2025-04-14 | $66.00 | $64.93 | $1.07 | 124,299.0 | +1.10% |
| 2025-04-11 | $64.93 | $62.99 | $1.94 | 77,081.0 | +1.52% |
| 2025-04-10 | $64.99 | $61.92 | $3.07 | 231,046.0 | -3.34% |
| 2025-04-09 | $66.23 | $59.85 | $6.38 | 258,866.0 | +7.94% |
| 2025-04-08 | $64.25 | $60.05 | $4.20 | 158,577.0 | -0.38% |
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Fidelity Msci Financials Index Etf-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FNCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Fidelity Msci Financials Index Etf-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $69.64 | $67.59 | $2.05 | 613,500.0 | +1.66% |
| 2025-04 | $70.30 | $58.68 | $11.62 | 3,975,300.0 | -2.24% |
| 2025-03 | $74.07 | $66.16 | $7.91 | 3,177,588.0 | -5.23% |
| 2025-02 | $74.25 | $70.86 | $3.39 | 2,388,463.0 | +0.29% |
| 2025-01 | $74.07 | $66.86 | $7.21 | 3,617,039.0 | +6.51% |
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $73.52 | $67.32 | $6.20 | 2,970,200.0 | -6.38% |
| 2024-11 | $73.69 | $65.08 | $8.60 | 3,288,843.0 | +11.62% |
| 2024-10 | $67.61 | $62.86 | $4.75 | 1,922,047.0 | +2.86% |
| 2024-09 | $64.62 | $60.82 | $3.80 | 1,892,874.0 | -0.58% |
| 2024-08 | $64.33 | $57.16 | $7.17 | 1,835,740.0 | +3.58% |
| 2024-07 | $62.62 | $57.83 | $4.79 | 2,171,655.0 | +7.02% |
| 2024-06 | $58.70 | $56.75 | $1.95 | 1,182,346.0 | -1.02% |
| 2024-05 | $59.77 | $56.57 | $3.20 | 1,923,776.0 | +3.25% |
| 2024-04 | $59.45 | $55.49 | $3.96 | 2,058,193.0 | -4.55% |
| 2024-03 | $59.50 | $56.55 | $2.95 | 2,329,551.0 | +4.52% |
| 2024-02 | $57.17 | $53.73 | $3.44 | 1,480,552.0 | +4.10% |
| 2024-01 | $55.55 | $52.22 | $3.33 | 3,508,986.0 | +1.94% |
Fidelity Msci Financials Index Etf-Aktien (FNCL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.91 | $50.28 | $3.63 | 3,371,924.0 | +6.21% |
| 2023-11 | $50.42 | $45.18 | $5.24 | 2,299,710.0 | +11.52% |
| 2023-10 | $47.62 | $43.90 | $3.72 | 2,482,732.0 | -2.90% |
| 2023-09 | $49.11 | $46.14 | $2.97 | 1,496,987.0 | -3.60% |
| 2023-08 | $49.91 | $47.03 | $2.88 | 1,767,694.0 | -3.17% |
| 2023-07 | $50.30 | $46.31 | $3.99 | 2,444,448.0 | +5.97% |
| 2023-06 | $47.27 | $44.27 | $3.00 | 3,047,128.0 | +6.49% |
| 2023-05 | $46.50 | $42.78 | $3.72 | 2,246,196.0 | -4.10% |
| 2023-04 | $46.96 | $44.12 | $2.84 | 2,474,130.0 | +2.20% |
| 2023-03 | $51.23 | $42.42 | $8.81 | 6,113,405.0 | -10.94% |
| 2023-02 | $52.66 | $50.00 | $2.66 | 1,527,193.0 | -1.99% |
| 2023-01 | $51.68 | $47.74 | $3.94 | 3,011,697.0 | +7.78% |
0.62%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):