Stockscreener 앱 받기
72.47
1.10%
0.79
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $72.56 | $71.66 | $0.90 | 134,356.0 | +1.10% |
| 2024-11-21 | $71.95 | $70.95 | $1.00 | 179,504.0 | +1.36% |
| 2024-11-20 | $71.25 | $70.34 | $0.91 | 139,054.0 | -0.32% |
| 2024-11-19 | $71.13 | $70.50 | $0.6272 | 188,285.0 | -0.52% |
| 2024-11-18 | $71.42 | $70.86 | $0.5575 | 140,698.0 | +0.42% |
| 2024-11-15 | $71.16 | $70.68 | $0.4755 | 157,092.0 | +0.41% |
| 2024-11-14 | $71.18 | $70.58 | $0.60 | 103,973.0 | -0.30% |
| 2024-11-13 | $71.57 | $70.88 | $0.6861 | 142,130.0 | -0.15% |
| 2024-11-12 | $71.36 | $70.79 | $0.57 | 141,916.0 | -0.38% |
| 2024-11-11 | $71.62 | $70.80 | $0.82 | 294,013.0 | +1.89% |
| 2024-11-08 | $70.31 | $69.50 | $0.81 | 184,764.0 | +0.86% |
| 2024-11-07 | $70.49 | $69.22 | $1.27 | 219,415.0 | -1.63% |
| 2024-11-06 | $70.66 | $69.19 | $1.47 | 234,985.0 | +6.68% |
| 2024-11-05 | $66.13 | $65.46 | $0.67 | 52,478.0 | +1.16% |
| 2024-11-04 | $65.68 | $65.08 | $0.5979 | 71,499.0 | -0.61% |
| 2024-11-01 | $66.37 | $65.73 | $0.64 | 561,875.0 | +0.14% |
| 2024-10-31 | $66.75 | $65.68 | $1.07 | 61,996.0 | -1.44% |
| 2024-10-30 | $67.08 | $66.44 | $0.6443 | 49,223.0 | +0.41% |
| 2024-10-29 | $66.68 | $66.31 | $0.37 | 55,915.0 | -0.45% |
| 2024-10-28 | $66.78 | $66.15 | $0.63 | 60,915.0 | +1.20% |
| 2024-10-25 | $66.81 | $65.66 | $1.15 | 83,123.0 | -0.99% |
| 2024-10-24 | $66.61 | $66.20 | $0.41 | 63,122.0 | +0.18% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Financials Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FNCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Financials Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $72.56 | $65.08 | $7.48 | 3,080,393.0 | +10.34% |
| 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 주식 (FNCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Fidelity Msci Financials Index Etf 주식 (FNCL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $51.48 | $46.59 | $4.89 | 3,076,211.0 | -6.37% |
| 2022-11 | $51.24 | $46.98 | $4.25 | 2,403,283.0 | +6.03% |
| 2022-10 | $48.59 | $42.22 | $6.37 | 2,278,726.0 | +12.09% |
| 2022-09 | $49.52 | $42.81 | $6.71 | 2,278,098.0 | -8.44% |
| 2022-08 | $51.26 | $46.98 | $4.28 | 1,815,192.0 | -1.92% |
| 2022-07 | $48.11 | $43.12 | $4.99 | 2,153,852.0 | +7.48% |
| 2022-06 | $50.44 | $43.19 | $7.25 | 3,216,336.0 | -11.38% |
| 2022-05 | $51.02 | $45.76 | $5.26 | 4,499,017.0 | +3.64% |
| 2022-04 | $54.63 | $48.53 | $6.10 | 3,698,345.0 | -10.27% |
| 2022-03 | $56.35 | $50.25 | $6.10 | 5,143,112.0 | -1.38% |
| 2022-02 | $58.74 | $52.20 | $6.54 | 5,207,202.0 | -1.33% |
| 2022-01 | $59.39 | $52.39 | $7.00 | 8,101,516.0 | -0.48% |
0.73%
자본화:
|
볼륨(24시간):