Fidelity D

FDBC
🏛️ Estados Unidos →
43.60
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 48.93 49.80 48.80 48.80 0.0M
2024-12-30 48.04 48.76 48.03 48.18 0.0M
2024-12-27 48.70 48.70 48.70 48.70 0.0M
2024-12-26 50.56 52.29 50.39 50.39 0.0M
2024-12-24 50.51 51.22 50.50 51.22 0.0M
2024-12-23 50.26 51.29 50.01 50.67 0.0M
2024-12-20 47.70 51.57 47.70 51.14 0.0M
2024-12-19 49.75 49.75 48.50 48.50 0.0M
2024-12-18 54.72 54.81 49.89 49.89 0.0M
2024-12-17 54.25 54.90 54.25 54.90 0.0M
2024-12-16 54.50 54.95 54.29 54.95 0.0M
2024-12-13 53.92 54.80 53.77 54.40 0.0M
2024-12-12 53.75 53.92 53.50 53.92 0.0M
2024-12-11 55.27 55.27 53.78 53.96 0.0M
2024-12-10 54.25 55.04 53.91 54.85 0.0M
2024-12-09 54.49 54.49 53.51 53.93 0.0M
2024-12-06 53.66 53.66 53.66 53.66 0.0M
2024-12-05 54.29 54.29 53.13 53.13 0.0M
2024-12-04 53.45 54.23 52.93 54.23 0.0M
2024-12-03 53.85 53.85 53.79 53.79 0.0M
2024-12-02 53.25 54.14 53.25 54.14 0.0M
2024-11-29 53.18 53.70 53.18 53.70 0.0M
2024-11-27 53.75 53.75 53.02 53.65 0.0M
2024-11-26 54.72 54.72 53.75 53.75 0.0M
2024-11-25 55.43 55.50 54.40 54.56 0.0M
2024-11-22 54.55 54.55 54.00 54.24 0.0M
2024-11-21 54.87 54.87 53.71 53.71 0.0M
2024-11-20 54.34 54.35 53.15 53.49 0.0M
2024-11-19 52.75 54.25 52.75 54.25 0.0M
2024-11-18 54.50 55.40 53.50 53.84 0.0M
2024-11-15 56.05 56.05 54.91 54.91 0.0M
2024-11-14 55.68 55.82 55.60 55.82 0.0M
2024-11-13 56.10 56.10 55.53 55.53 0.0M
2024-11-12 56.00 56.63 55.55 56.24 0.0M
2024-11-11 55.56 57.00 55.55 56.47 0.0M
2024-11-08 56.89 57.43 55.89 56.01 0.0M
2024-11-07 59.02 59.02 56.33 56.50 0.0M
2024-11-06 56.00 61.21 55.34 58.63 0.0M
2024-11-05 52.38 54.95 51.75 54.95 0.0M
2024-11-04 51.85 53.00 51.57 52.40 0.0M
2024-11-01 52.19 52.19 52.19 52.19 0.0M
2024-10-31 51.62 54.35 50.01 52.50 0.0M
2024-10-30 51.37 54.27 50.24 52.74 0.0M
2024-10-29 52.40 54.12 51.62 53.32 0.0M
2024-10-28 50.41 53.02 50.41 53.02 0.0M
2024-10-25 51.40 51.41 50.30 50.50 0.0M
2024-10-24 52.00 52.00 52.00 52.00 0.0M
2024-10-23 50.00 51.69 49.96 51.69 0.0M
2024-10-22 51.21 51.21 50.75 50.75 0.0M
2024-10-21 52.43 52.43 50.40 50.60 0.0M
2024-10-18 53.94 54.22 51.56 51.64 0.0M
2024-10-17 54.50 54.50 52.33 53.65 0.0M
2024-10-16 53.56 54.18 52.75 54.18 0.0M
2024-10-15 50.35 51.81 50.35 51.58 0.0M
2024-10-14 50.09 50.60 50.02 50.03 0.0M
2024-10-11 48.81 50.68 48.60 50.68 0.0M
2024-10-10 48.07 48.51 47.31 47.90 0.0M
2024-10-09 48.42 48.73 48.00 48.55 0.0M
2024-10-08 47.31 48.07 46.84 48.07 0.0M
2024-10-07 48.44 49.41 47.30 47.51 0.0M
2024-10-04 47.52 48.92 47.52 48.92 0.0M
2024-10-03 47.50 47.50 47.41 47.41 0.0M
2024-10-02 47.74 47.76 47.74 47.76 0.0M
2024-10-01 50.23 50.23 48.11 48.31 0.0M
2024-09-30 49.36 49.56 49.34 49.34 0.0M
2024-09-27 48.50 49.84 48.50 49.80 0.0M
2024-09-26 49.22 49.38 47.95 48.10 0.0M
2024-09-25 48.52 49.14 48.39 48.60 0.0M
2024-09-24 49.67 50.06 48.98 49.69 0.0M
2024-09-23 51.49 51.49 49.22 49.80 0.0M
2024-09-20 54.12 54.44 51.24 51.35 0.0M
2024-09-19 55.36 55.49 54.84 55.45 0.0M
2024-09-18 53.67 55.20 52.43 53.81 0.0M
2024-09-17 54.55 54.97 54.30 54.41 0.0M
2024-09-16 54.74 54.75 54.11 54.59 0.0M
2024-09-13 52.13 54.63 52.13 54.30 0.0M
2024-09-12 51.01 52.00 51.01 51.96 0.0M
2024-09-11 51.50 51.50 50.46 50.46 0.0M
2024-09-10 52.54 56.00 51.28 52.68 0.0M
2024-09-09 51.30 51.89 51.30 51.89 0.0M
2024-09-06 51.00 51.00 51.00 51.00 0.0M
2024-09-05 52.39 52.39 51.77 51.77 0.0M
2024-09-04 51.51 52.14 51.51 52.14 0.0M
2024-09-03 52.65 52.65 51.93 51.93 0.0M
2024-08-30 52.75 53.98 52.75 53.98 0.0M
2024-08-29 51.75 53.77 50.50 52.85 0.0M
2024-08-28 49.38 50.19 49.38 50.19 0.0M
2024-08-27 50.23 50.36 49.63 49.63 0.0M
2024-08-26 50.19 50.23 50.00 50.00 0.0M
2024-08-23 50.22 50.88 49.69 50.00 0.0M
2024-08-22 46.47 46.47 46.23 46.23 0.0M
2024-08-21 46.58 46.70 46.31 46.37 0.0M
2024-08-20 47.61 47.61 46.69 46.75 0.0M
2024-08-19 47.85 49.27 47.85 48.39 0.0M
2024-08-16 45.89 47.50 45.89 47.50 0.0M
2024-08-15 45.03 47.17 45.03 45.89 0.0M
2024-08-14 44.34 45.29 44.23 44.29 0.0M
2024-08-13 43.93 44.15 43.93 44.15 0.0M
2024-08-12 44.13 45.30 43.44 43.44 0.0M
2024-08-09 44.76 45.46 43.93 43.98 0.0M
2024-08-08 43.43 45.00 43.34 44.94 0.0M
2024-08-07 43.37 43.37 42.75 42.95 0.0M
2024-08-06 42.32 43.86 42.32 42.77 0.0M
2024-08-05 42.71 44.10 42.18 42.21 0.0M
2024-08-02 48.40 50.44 46.44 46.80 0.0M
2024-08-01 51.52 51.52 50.00 50.49 0.0M
2024-07-31 52.30 53.74 51.90 51.90 0.0M
2024-07-30 53.49 53.49 51.98 52.43 0.0M
2024-07-29 55.50 55.50 53.04 53.04 0.0M
2024-07-26 55.73 55.73 54.43 55.51 0.0M
2024-07-25 55.87 56.04 54.50 55.36 0.0M
2024-07-24 54.66 56.00 54.32 54.32 0.0M
2024-07-23 53.30 56.48 51.16 55.70 0.0M
2024-07-22 55.50 55.50 52.23 54.04 0.0M
2024-07-19 55.90 55.98 51.43 55.28 0.0M
2024-07-18 54.82 56.36 54.40 55.98 0.0M
2024-07-17 54.84 55.00 53.57 54.79 0.0M
2024-07-16 51.05 54.80 50.90 54.80 0.0M
2024-07-15 47.78 51.16 47.76 51.00 0.0M
2024-07-12 46.00 47.75 46.00 47.63 0.0M
2024-07-11 42.94 45.96 42.94 45.90 0.0M
2024-07-10 41.53 42.60 41.49 42.09 0.0M
2024-07-09 41.94 42.69 41.57 42.24 0.0M
2024-07-08 41.74 42.91 41.10 41.78 0.0M
2024-07-05 43.81 45.70 41.55 41.55 0.0M
2024-07-03 43.18 43.35 43.02 43.35 0.0M
2024-07-02 43.79 43.79 42.23 43.53 0.0M
2024-07-01 43.86 44.06 43.76 43.76 0.0M
2024-06-28 42.85 43.80 42.00 43.80 0.1M
2024-06-27 42.65 42.90 42.00 42.90 0.0M
2024-06-26 43.04 43.04 42.00 42.15 0.0M
2024-06-25 44.17 44.54 42.86 42.86 0.0M
2024-06-24 44.81 45.16 44.81 45.16 0.0M
2024-06-21 44.90 45.21 44.69 45.21 0.0M
2024-06-20 43.88 45.04 43.88 45.04 0.0M
2024-06-18 45.34 45.45 45.34 45.45 0.0M
2024-06-17 43.87 45.74 43.87 45.74 0.0M
2024-06-14 44.75 45.25 44.70 45.01 0.0M
2024-06-13 45.32 45.45 45.05 45.05 0.0M
2024-06-12 45.96 46.00 45.41 45.83 0.0M
2024-06-11 45.03 45.49 45.00 45.45 0.0M
2024-06-10 45.44 46.24 45.09 45.09 0.0M
2024-06-07 45.89 46.25 45.46 45.46 0.0M
2024-06-06 45.92 46.00 45.92 46.00 0.0M
2024-06-05 45.44 45.70 45.44 45.70 0.0M
2024-06-04 46.05 46.10 44.85 44.85 0.0M
2024-06-03 46.25 46.25 45.78 45.78 0.0M
2024-05-31 46.21 46.25 46.21 46.23 0.0M
2024-05-30 44.96 45.79 44.96 45.79 0.0M
2024-05-29 45.76 45.76 44.92 44.92 0.0M
2024-05-28 46.25 46.25 45.21 46.23 0.0M
2024-05-24 46.40 46.40 45.85 45.85 0.0M
2024-05-23 46.50 46.50 45.34 45.34 0.0M
2024-05-22 46.19 46.20 46.19 46.20 0.0M
2024-05-21 46.95 46.95 46.88 46.88 0.0M
2024-05-20 46.60 47.25 46.60 47.25 0.0M
2024-05-17 46.60 47.20 46.60 47.20 0.0M
2024-05-16 46.90 46.90 46.50 46.50 0.0M
2024-05-15 46.60 46.75 46.25 46.50 0.0M
2024-05-14 46.90 46.90 46.40 46.78 0.0M
2024-05-13 46.40 46.40 46.10 46.16 0.0M
2024-05-10 46.77 46.77 46.10 46.47 0.0M
2024-05-09 47.40 47.40 47.08 47.08 0.0M
2024-05-08 47.29 47.44 47.29 47.44 0.0M
2024-05-07 47.95 47.95 47.30 47.36 0.0M
2024-05-06 46.05 47.90 46.05 47.90 0.0M
2024-05-03 47.00 47.01 46.54 47.01 0.0M
2024-05-02 47.15 47.35 46.00 46.96 0.0M
2024-05-01 46.13 46.14 46.13 46.14 0.0M
2024-04-30 45.10 45.40 44.66 45.40 0.0M
2024-04-29 45.45 45.87 45.45 45.87 0.0M
2024-04-26 45.97 45.97 45.60 45.92 0.0M
2024-04-25 46.25 47.15 45.50 45.53 0.0M
2024-04-24 46.10 47.10 46.10 46.87 0.0M
2024-04-23 46.74 47.23 45.75 47.23 0.0M
2024-04-22 46.33 46.99 44.98 46.00 0.0M
2024-04-19 44.84 47.95 44.84 46.98 0.0M
2024-04-18 46.20 46.20 45.31 45.73 0.0M
2024-04-17 45.75 45.75 45.00 45.20 0.0M
2024-04-16 45.02 45.51 45.02 45.51 0.0M
2024-04-15 45.70 45.70 45.20 45.47 0.0M
2024-04-12 44.00 45.74 44.00 45.74 0.0M
2024-04-11 45.80 46.96 45.73 46.43 0.0M
2024-04-10 47.07 47.20 46.70 46.70 0.0M
2024-04-09 44.56 47.91 44.56 47.81 0.0M
2024-04-08 47.42 47.46 47.00 47.08 0.0M
2024-04-05 45.75 47.03 45.75 47.03 0.0M
2024-04-04 46.40 47.99 46.40 47.21 0.0M
2024-04-03 46.40 47.50 46.40 47.21 0.0M
2024-04-02 46.30 47.82 46.30 46.43 0.0M
2024-04-01 47.01 47.65 47.01 47.02 0.0M
2024-03-28 47.60 48.43 47.05 48.43 0.0M
2024-03-27 45.25 48.30 45.25 48.30 0.0M
2024-03-26 46.03 46.67 46.03 46.32 0.0M
2024-03-25 46.05 47.50 45.90 47.07 0.0M
2024-03-22 48.50 48.50 47.00 47.05 0.0M
2024-03-21 48.50 48.50 48.43 48.43 0.0M
2024-03-20 45.50 48.42 45.50 48.42 0.0M
2024-03-19 47.01 47.33 46.45 47.09 0.0M
2024-03-18 47.67 47.67 47.15 47.15 0.0M
2024-03-15 44.65 48.45 44.65 47.71 0.0M
2024-03-14 46.80 47.75 45.33 45.33 0.0M
2024-03-13 47.87 48.46 47.58 48.46 0.0M
2024-03-12 49.00 49.00 48.26 48.26 0.0M
2024-03-11 50.56 51.41 50.56 51.00 0.0M
2024-03-08 50.64 51.52 49.70 50.93 0.0M
2024-03-07 48.80 49.79 48.70 49.79 0.0M
2024-03-06 50.36 50.79 48.80 50.79 0.0M
2024-03-05 49.00 50.20 48.73 49.73 0.0M
2024-03-04 50.30 50.30 49.12 49.55 0.0M
2024-03-01 49.06 49.12 49.06 49.12 0.0M
2024-02-29 49.33 50.11 49.33 49.94 0.0M
2024-02-28 47.29 49.21 47.29 48.43 0.0M
2024-02-27 48.00 48.00 47.80 47.80 0.0M
2024-02-26 48.50 48.50 47.99 47.99 0.0M
2024-02-23 47.89 47.89 47.78 47.78 0.0M
2024-02-22 46.50 46.55 45.50 46.40 0.0M
2024-02-21 46.03 46.63 46.00 46.63 0.0M
2024-02-20 43.92 47.78 43.92 46.96 0.0M
2024-02-16 50.58 50.58 48.55 49.47 0.0M
2024-02-15 48.46 51.00 48.46 51.00 0.0M
2024-02-14 45.85 47.50 45.01 47.50 0.0M
2024-02-13 47.89 48.00 44.20 44.94 0.0M
2024-02-12 49.48 50.30 49.26 49.26 0.0M
2024-02-09 46.95 47.40 46.95 47.22 0.0M
2024-02-08 46.01 46.71 46.01 46.35 0.0M
2024-02-07 45.80 46.01 45.75 46.01 0.0M
2024-02-06 45.55 47.28 45.55 47.28 0.0M
2024-02-05 46.30 49.49 46.30 47.03 0.0M
2024-02-02 48.51 48.99 48.51 48.51 0.0M
2024-02-01 50.88 50.88 47.55 49.01 0.0M
2024-01-31 50.81 50.81 49.73 49.74 0.0M
2024-01-30 52.15 52.20 52.15 52.20 0.0M
2024-01-29 50.50 52.90 50.00 52.90 0.0M
2024-01-26 50.53 50.80 50.50 50.80 0.0M
2024-01-25 49.10 50.11 49.00 50.11 0.0M
2024-01-24 48.55 49.80 48.55 49.80 0.0M
2024-01-23 49.29 49.29 48.51 48.65 0.0M
2024-01-22 45.90 48.98 45.60 48.98 0.0M
2024-01-19 47.75 48.42 46.90 47.30 0.0M
2024-01-18 47.50 48.00 46.99 47.48 0.0M
2024-01-17 50.95 50.95 49.41 49.41 0.0M
2024-01-16 50.00 50.00 49.22 49.22 0.0M
2024-01-12 51.26 52.20 51.09 51.09 0.0M
2024-01-11 50.45 51.00 50.25 50.69 0.0M
2024-01-10 50.15 51.00 50.15 50.95 0.0M
2024-01-09 51.27 51.27 50.53 50.53 0.0M
2024-01-08 53.50 54.25 52.52 53.26 0.0M
2024-01-05 56.49 56.49 53.55 53.87 0.0M
2024-01-04 55.55 57.00 55.42 55.42 0.0M
2024-01-03 58.86 58.86 55.68 55.68 0.0M
2024-01-02 58.90 59.00 58.55 58.76 0.0M