Fidelity Targeted International Factor (FDEV)

FDEV
🏛️ Estados Unidos →
32.73
Última Actualización: 2025-09-26
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
2021-12-31 29.45 29.76 29.45 29.76 0.0M
2021-12-30 29.77 29.80 29.77 29.80 0.0M
2021-12-29 29.70 29.90 29.70 29.80 0.0M
2021-12-28 29.75 29.82 29.70 29.75 0.0M
2021-12-27 29.58 29.63 29.51 29.63 0.0M
2021-12-23 29.39 29.51 29.38 29.51 0.0M
2021-12-22 29.32 29.32 29.25 29.30 0.0M
2021-12-21 29.06 29.06 28.88 29.01 0.0M
2021-12-20 28.69 28.86 28.69 28.86 0.0M
2021-12-17 29.13 29.15 28.93 28.93 0.0M
2021-12-16 29.60 29.65 29.48 29.53 0.0M
2021-12-15 29.44 29.44 29.44 29.44 0.0M
2021-12-14 29.00 29.08 29.00 29.03 0.0M
2021-12-13 29.40 29.40 29.13 29.21 0.0M
2021-12-10 29.30 29.42 29.30 29.42 0.0M
2021-12-09 29.38 29.38 29.30 29.37 0.0M
2021-12-08 29.53 29.53 29.41 29.48 0.0M
2021-12-07 29.47 29.47 29.32 29.42 0.0M
2021-12-06 28.93 28.93 28.93 28.93 0.0M
2021-12-03 28.70 28.72 28.68 28.72 0.0M
2021-12-02 28.61 28.70 28.61 28.68 0.0M
2021-12-01 29.00 29.00 28.57 28.57 0.0M
2021-11-30 28.87 28.87 28.60 28.70 0.0M
2021-11-29 29.00 29.02 28.87 29.02 0.0M
2021-11-26 29.00 29.05 28.82 28.87 0.0M
2021-11-24 29.21 29.30 29.20 29.30 0.0M
2021-11-23 29.49 29.49 29.47 29.47 0.0M
2021-11-22 29.79 29.80 29.60 29.60 0.0M
2021-11-19 29.89 29.90 29.70 29.80 0.0M
2021-11-18 29.91 29.92 29.87 29.87 0.0M
2021-11-17 29.86 29.86 29.86 29.86 0.0M
2021-11-16 29.95 29.95 29.89 29.89 0.0M
2021-11-15 30.11 30.11 29.93 29.95 0.0M
2021-11-12 29.94 30.03 29.94 30.03 0.0M
2021-11-11 29.84 29.89 29.80 29.80 0.0M
2021-11-10 29.89 29.90 29.63 29.71 0.0M
2021-11-09 30.03 30.08 30.01 30.02 0.0M
2021-11-08 30.20 30.20 30.00 30.04 0.0M
2021-11-05 30.04 30.05 30.00 30.03 0.0M
2021-11-04 30.02 30.02 30.00 30.00 0.0M
2021-11-03 29.97 30.03 29.97 30.03 0.0M
2021-11-02 29.87 29.91 29.78 29.91 0.0M
2021-11-01 29.82 29.89 29.80 29.89 0.0M
2021-10-29 29.58 29.64 29.49 29.64 0.0M
2021-10-28 29.60 29.80 29.59 29.80 0.0M
2021-10-27 29.71 29.71 29.46 29.46 0.0M
2021-10-26 29.72 29.72 29.54 29.56 0.0M
2021-10-25 29.66 29.66 29.48 29.53 0.0M
2021-10-22 29.48 29.71 29.48 29.71 0.0M
2021-10-21 29.55 29.55 29.49 29.50 0.0M
2021-10-20 29.54 29.54 29.51 29.54 0.0M
2021-10-19 29.49 29.49 29.44 29.44 0.0M
2021-10-18 29.19 29.30 29.12 29.29 0.0M
2021-10-15 29.25 29.40 29.25 29.40 0.0M
2021-10-14 29.07 29.24 29.07 29.24 0.0M
2021-10-13 28.96 28.96 28.96 28.96 0.0M
2021-10-12 28.50 28.60 28.50 28.59 0.0M
2021-10-11 28.76 28.76 28.67 28.67 0.0M
2021-10-08 28.70 28.77 28.58 28.68 0.0M
2021-10-07 28.72 28.72 28.72 28.72 0.0M
2021-10-06 28.25 28.57 28.25 28.57 0.0M
2021-10-05 28.70 28.70 28.70 28.70 0.0M
2021-10-04 28.58 28.67 28.50 28.57 0.0M
2021-10-01 28.60 28.72 28.49 28.72 0.0M
2021-09-30 28.78 28.78 28.68 28.68 0.0M
2021-09-29 28.84 28.84 28.75 28.78 0.0M
2021-09-28 29.06 29.06 28.72 28.83 0.0M
2021-09-27 29.54 29.54 29.38 29.45 0.0M
2021-09-24 29.73 29.73 29.67 29.69 0.0M
2021-09-23 30.00 30.03 30.00 30.03 0.0M
2021-09-22 29.72 29.81 29.72 29.72 0.0M
2021-09-21 29.49 29.73 29.49 29.68 0.0M
2021-09-20 29.38 29.38 29.26 29.35 0.0M
2021-09-17 30.19 30.19 29.86 29.86 0.0M
2021-09-16 30.39 30.42 30.35 30.35 0.0M
2021-09-15 30.36 30.43 30.36 30.43 0.0M
2021-09-14 30.53 30.53 30.36 30.36 0.0M
2021-09-13 30.48 30.48 30.43 30.43 0.0M
2021-09-10 30.50 30.50 30.40 30.41 0.0M
2021-09-09 30.51 30.55 30.50 30.50 0.0M
2021-09-08 30.61 30.61 30.39 30.41 0.0M
2021-09-07 30.61 30.61 30.61 30.61 0.0M
2021-09-03 30.62 30.74 30.54 30.74 0.0M
2021-09-02 30.55 30.62 30.55 30.62 0.0M
2021-09-01 30.36 30.46 30.36 30.46 0.0M
2021-08-31 30.08 30.16 30.08 30.15 0.0M
2021-08-30 30.28 30.28 30.15 30.26 0.0M
2021-08-27 30.13 30.13 30.13 30.13 0.0M
2021-08-26 30.00 30.00 29.95 29.99 0.0M
2021-08-25 30.13 30.15 30.00 30.07 0.0M
2021-08-24 30.20 30.22 30.11 30.11 0.0M
2021-08-23 30.04 30.23 30.03 30.14 0.0M
2021-08-20 29.83 29.91 29.83 29.91 0.0M
2021-08-19 29.69 29.77 29.60 29.67 0.0M
2021-08-18 29.92 29.94 29.92 29.94 0.0M
2021-08-17 30.05 30.05 29.82 29.99 0.0M
2021-08-16 30.12 30.12 29.96 30.08 0.0M
2021-08-13 30.15 30.21 30.15 30.21 0.0M
2021-08-12 29.97 30.00 29.97 30.00 0.0M
2021-08-11 29.99 30.09 29.99 30.05 0.0M
2021-08-10 29.81 29.87 29.81 29.87 0.0M
2021-08-09 29.95 29.95 29.80 29.80 0.0M
2021-08-06 30.03 30.03 29.81 29.81 0.0M
2021-08-05 30.12 30.15 30.03 30.04 0.0M
2021-08-04 30.02 30.02 29.85 29.93 0.0M
2021-08-03 29.91 30.05 29.90 30.05 0.0M
2021-08-02 29.70 30.06 29.70 29.88 0.0M
2021-07-30 29.66 29.77 29.66 29.71 0.0M
2021-07-29 29.75 29.88 29.75 29.87 0.0M
2021-07-28 29.67 29.75 29.66 29.75 0.0M
2021-07-27 29.51 29.54 29.51 29.54 0.0M
2021-07-26 29.49 29.61 29.49 29.56 0.0M
2021-07-23 29.50 29.60 29.48 29.60 0.0M
2021-07-22 29.35 29.49 29.35 29.46 0.0M
2021-07-21 29.22 29.39 29.22 29.39 0.0M
2021-07-20 29.14 29.14 29.06 29.11 0.0M
2021-07-19 29.11 29.11 28.88 28.91 0.0M
2021-07-16 29.43 29.43 29.24 29.25 0.0M
2021-07-15 29.44 29.44 29.34 29.36 0.0M
2021-07-14 29.55 29.55 29.55 29.55 0.0M
2021-07-13 29.47 29.57 29.47 29.48 0.0M
2021-07-12 29.53 29.61 29.50 29.61 0.0M
2021-07-09 29.44 29.44 29.44 29.44 0.0M
2021-07-08 29.04 29.09 29.00 29.07 0.0M
2021-07-07 29.31 29.38 29.25 29.37 0.0M
2021-07-06 29.28 29.32 29.14 29.19 0.0M
2021-07-02 29.10 29.20 29.10 29.20 0.0M
2021-07-01 29.04 29.05 29.03 29.03 0.0M
2021-06-30 29.24 29.24 29.00 29.02 0.0M
2021-06-29 29.19 29.29 29.15 29.24 0.0M
2021-06-28 29.34 29.34 29.24 29.29 0.0M
2021-06-25 29.34 29.37 29.29 29.37 0.0M
2021-06-24 29.29 29.29 29.29 29.29 0.0M
2021-06-23 29.18 29.18 29.02 29.02 0.0M
2021-06-22 29.16 29.26 29.06 29.18 0.0M
2021-06-21 28.78 29.15 28.78 29.15 0.0M
2021-06-18 29.31 29.31 28.68 28.74 0.0M
2021-06-17 29.44 29.44 29.39 29.39 0.0M
2021-06-16 29.88 29.88 29.66 29.66 0.0M
2021-06-15 29.75 29.88 29.75 29.88 0.0M
2021-06-14 29.66 29.77 29.66 29.77 0.0M
2021-06-11 29.66 29.66 29.64 29.66 0.0M
2021-06-10 29.66 29.66 29.64 29.64 0.0M
2021-06-09 29.61 29.61 29.58 29.58 0.0M
2021-06-08 29.55 29.62 29.55 29.62 0.0M
2021-06-07 29.58 29.58 29.50 29.54 0.0M
2021-06-04 29.32 29.43 29.32 29.43 0.0M
2021-06-03 29.18 29.23 29.11 29.14 0.0M
2021-06-02 29.30 29.34 29.22 29.32 0.0M
2021-06-01 29.53 29.53 29.39 29.39 0.0M
2021-05-28 29.25 29.44 29.25 29.39 0.0M
2021-05-27 29.38 29.39 29.21 29.23 0.0M
2021-05-26 29.36 29.36 29.26 29.32 0.0M
2021-05-25 29.37 29.37 29.36 29.36 0.0M
2021-05-24 29.21 29.32 29.21 29.32 0.0M
2021-05-21 29.21 29.21 29.16 29.16 0.0M
2021-05-20 28.84 29.21 28.84 29.16 0.0M
2021-05-19 28.76 28.91 28.76 28.86 0.0M
2021-05-18 29.04 29.04 28.92 28.95 0.0M
2021-05-17 28.69 28.94 28.69 28.86 0.0M
2021-05-14 28.67 28.90 28.67 28.90 0.0M
2021-05-13 28.24 28.46 28.24 28.46 0.0M
2021-05-12 28.60 28.60 28.28 28.32 0.0M
2021-05-11 28.49 28.73 28.49 28.73 0.0M
2021-05-10 29.14 29.21 29.11 29.11 0.0M
2021-05-07 28.84 29.19 28.84 29.16 0.0M
2021-05-06 28.78 28.87 28.72 28.87 0.0M
2021-05-05 28.66 28.74 28.66 28.74 0.0M
2021-05-04 28.50 28.50 28.35 28.45 0.0M
2021-05-03 28.83 28.84 28.72 28.84 0.0M
2021-04-30 28.69 28.69 28.55 28.55 0.0M
2021-04-29 28.78 28.83 28.72 28.83 0.0M
2021-04-28 28.70 28.85 28.64 28.80 0.0M
2021-04-27 28.82 28.82 28.67 28.82 0.0M
2021-04-26 28.86 28.97 28.86 28.96 0.0M
2021-04-23 28.93 29.10 28.93 29.02 0.0M
2021-04-22 28.85 28.88 28.77 28.81 0.0M
2021-04-21 28.65 28.84 28.65 28.84 0.0M
2021-04-20 28.79 28.79 28.59 28.65 0.0M
2021-04-19 29.10 29.10 28.89 28.98 0.0M
2021-04-16 28.80 28.94 28.78 28.94 0.0M
2021-04-15 28.65 28.79 28.65 28.73 0.0M
2021-04-14 28.80 28.80 28.58 28.65 0.0M
2021-04-13 28.55 28.66 28.55 28.61 0.0M
2021-04-12 28.69 28.69 28.39 28.52 0.0M
2021-04-09 28.47 28.61 28.46 28.61 0.0M
2021-04-08 28.41 28.51 28.41 28.48 0.0M
2021-04-07 28.24 28.31 28.15 28.24 0.0M
2021-04-06 28.33 28.33 28.07 28.18 0.0M
2021-04-05 28.54 28.54 28.28 28.39 0.0M
2021-04-01 27.79 28.15 27.79 28.15 0.0M
2021-03-31 27.89 27.95 27.76 27.84 0.0M
2021-03-30 28.04 28.04 27.87 27.89 0.0M
2021-03-29 28.34 28.34 27.94 28.08 0.0M
2021-03-26 28.14 28.14 27.92 28.09 0.0M
2021-03-25 27.91 27.91 27.69 27.90 0.0M
2021-03-24 28.01 28.01 27.66 27.69 0.0M
2021-03-23 28.14 28.14 28.01 28.01 0.0M
2021-03-22 27.94 28.15 27.94 28.03 0.0M
2021-03-19 28.04 28.04 27.82 27.93 0.0M
2021-03-18 28.10 28.10 27.95 27.95 0.0M
2021-03-17 28.03 28.12 27.81 28.07 0.0M
2021-03-16 27.95 28.07 27.95 27.99 0.0M
2021-03-15 27.94 27.94 27.66 27.80 0.0M
2021-03-12 28.00 28.75 27.45 27.73 0.1M
2021-03-11 27.65 27.81 27.65 27.71 0.0M
2021-03-10 27.38 27.61 27.38 27.51 0.0M
2021-03-09 27.37 27.37 27.37 27.37 0.0M
2021-03-08 27.09 27.12 26.95 26.95 0.0M
2021-03-05 27.02 27.09 26.89 27.09 0.0M
2021-03-04 27.27 27.33 27.03 27.03 0.0M
2021-03-03 27.41 27.41 27.21 27.22 0.0M
2021-03-02 27.45 27.58 27.45 27.54 0.0M
2021-03-01 27.31 27.56 27.31 27.46 0.0M
2021-02-26 27.32 27.32 27.12 27.12 0.0M
2021-02-25 27.80 27.80 27.51 27.51 0.0M
2021-02-24 27.86 27.90 27.75 27.90 0.0M
2021-02-23 28.05 28.05 27.91 28.00 0.0M
2021-02-22 28.25 28.25 28.09 28.09 0.0M
2021-02-19 28.20 28.24 28.20 28.24 0.0M
2021-02-18 28.07 28.19 28.07 28.19 0.0M
2021-02-17 28.33 28.34 28.19 28.27 0.0M
2021-02-16 28.74 28.74 28.49 28.50 0.0M
2021-02-12 28.31 28.33 28.22 28.33 0.0M
2021-02-11 28.23 28.30 28.10 28.21 0.0M
2021-02-10 28.16 28.16 28.02 28.10 0.0M
2021-02-09 28.10 28.16 28.09 28.16 0.0M
2021-02-08 28.00 28.13 27.93 28.01 0.0M
2021-02-05 27.69 27.89 27.69 27.85 0.0M
2021-02-04 27.78 27.78 27.57 27.70 0.0M
2021-02-03 27.70 27.81 27.65 27.79 0.0M
2021-02-02 27.50 27.75 27.50 27.69 0.0M
2021-02-01 27.53 27.53 27.43 27.50 0.0M
2021-01-29 27.47 27.47 27.15 27.20 0.0M
2021-01-28 27.61 27.70 27.52 27.70 0.0M
2021-01-27 27.64 27.64 27.43 27.48 0.0M
2021-01-26 28.03 28.04 27.98 27.98 0.0M
2021-01-25 27.90 27.93 27.79 27.91 0.0M
2021-01-22 27.80 27.94 27.80 27.94 0.0M
2021-01-21 28.00 28.04 28.00 28.04 0.0M
2021-01-20 27.94 28.01 27.84 27.94 0.0M
2021-01-19 27.85 27.85 27.85 27.85 0.0M
2021-01-15 27.76 27.77 27.76 27.77 0.0M
2021-01-14 28.04 28.18 28.01 28.07 0.0M
2021-01-13 28.00 28.02 27.87 28.00 0.0M
2021-01-12 27.85 28.02 27.85 28.02 0.0M
2021-01-11 28.03 28.11 28.03 28.06 0.0M
2021-01-08 28.18 28.35 28.18 28.28 0.0M
2021-01-07 28.13 28.13 27.93 28.08 0.0M
2021-01-06 28.00 28.17 28.00 28.17 0.0M
2021-01-05 27.88 27.93 27.88 27.93 0.0M
2021-01-04 27.92 27.99 27.75 27.75 0.0M