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
2023-12-29 26.73 26.85 26.61 26.64 0.0M
2023-12-28 26.80 26.80 26.62 26.63 0.0M
2023-12-27 26.60 26.75 26.60 26.71 0.0M
2023-12-26 26.36 26.65 26.36 26.65 0.0M
2023-12-22 26.57 26.58 26.45 26.51 0.0M
2023-12-21 26.24 26.46 26.24 26.45 0.0M
2023-12-20 26.37 26.44 26.04 26.04 0.0M
2023-12-19 26.30 26.36 26.25 26.29 0.0M
2023-12-18 26.27 26.27 26.01 26.08 0.0M
2023-12-15 26.28 26.28 26.04 26.08 0.0M
2023-12-14 26.60 26.60 26.43 26.54 0.0M
2023-12-13 26.19 26.55 25.93 26.48 0.0M
2023-12-12 25.97 26.21 25.97 26.06 0.0M
2023-12-11 26.00 26.07 25.95 26.04 0.0M
2023-12-08 25.98 26.02 25.90 26.00 0.0M
2023-12-07 26.06 26.10 25.82 26.01 0.0M
2023-12-06 26.08 26.08 25.82 25.87 0.0M
2023-12-05 25.93 25.93 25.77 25.82 0.0M
2023-12-04 25.72 25.94 25.72 25.88 0.0M
2023-12-01 25.75 26.13 25.73 26.13 0.0M
2023-11-30 25.82 25.83 25.68 25.73 0.0M
2023-11-29 25.87 25.87 25.71 25.75 0.0M
2023-11-28 25.56 25.86 25.56 25.79 0.0M
2023-11-27 25.60 25.73 25.60 25.72 0.0M
2023-11-24 25.60 25.72 25.58 25.70 0.0M
2023-11-22 25.51 25.51 25.39 25.48 0.0M
2023-11-21 25.51 25.54 25.40 25.40 0.0M
2023-11-20 25.24 25.53 25.24 25.49 0.0M
2023-11-17 25.34 25.38 25.25 25.36 0.0M
2023-11-16 24.94 25.13 24.94 25.08 0.0M
2023-11-15 25.15 25.25 25.07 25.09 0.0M
2023-11-14 25.19 25.30 25.06 25.25 0.0M
2023-11-13 24.63 24.78 24.58 24.69 0.0M
2023-11-10 24.54 24.67 24.42 24.66 0.0M
2023-11-09 24.61 24.76 24.56 24.58 0.0M
2023-11-08 24.60 24.61 24.41 24.54 0.0M
2023-11-07 24.63 24.70 24.51 24.61 0.0M
2023-11-06 24.83 24.89 24.69 24.75 0.2M
2023-11-03 24.79 24.89 24.79 24.88 0.0M
2023-11-02 24.66 24.66 24.49 24.64 0.0M
2023-11-01 24.33 24.36 24.21 24.27 0.0M
2023-10-31 23.92 24.08 23.90 24.04 0.0M
2023-10-30 23.81 24.01 23.79 23.98 0.0M
2023-10-27 23.61 23.61 23.59 23.59 0.0M
2023-10-26 23.97 23.97 23.65 23.83 0.0M
2023-10-25 23.83 24.04 23.83 23.93 0.0M
2023-10-24 24.03 24.03 23.91 24.03 0.0M
2023-10-23 23.73 24.06 23.73 23.95 0.0M
2023-10-20 24.06 24.06 23.86 23.90 0.0M
2023-10-19 24.34 24.34 24.08 24.14 0.0M
2023-10-18 24.42 24.43 24.29 24.29 0.0M
2023-10-17 24.50 24.70 24.50 24.63 0.0M
2023-10-16 24.40 24.71 24.40 24.66 0.0M
2023-10-13 24.60 24.60 24.50 24.51 0.0M
2023-10-12 24.92 24.92 24.63 24.66 0.0M
2023-10-11 24.88 24.93 24.82 24.93 0.0M
2023-10-10 24.78 24.88 24.78 24.88 0.0M
2023-10-09 24.49 24.60 24.39 24.60 0.0M
2023-10-06 24.46 24.76 24.21 24.65 0.0M
2023-10-05 24.27 24.44 24.27 24.39 0.0M
2023-10-04 24.00 24.15 24.00 24.15 0.0M
2023-10-03 24.02 24.24 24.02 24.06 0.0M
2023-10-02 24.38 24.38 24.31 24.32 0.0M
2023-09-29 25.01 25.08 24.68 24.74 0.0M
2023-09-28 24.61 24.79 24.61 24.76 0.0M
2023-09-27 24.68 24.68 24.56 24.61 0.0M
2023-09-26 24.82 24.82 24.71 24.75 0.0M
2023-09-25 24.96 25.04 24.82 24.94 0.0M
2023-09-22 25.24 25.27 25.08 25.11 0.0M
2023-09-21 25.38 25.38 25.10 25.10 0.0M
2023-09-20 25.62 25.72 25.46 25.51 0.0M
2023-09-19 25.62 25.63 25.49 25.61 0.0M
2023-09-18 25.57 25.57 25.51 25.53 0.0M
2023-09-15 25.66 25.66 25.59 25.60 0.0M
2023-09-14 25.70 25.80 25.70 25.76 0.0M
2023-09-13 25.54 25.56 25.49 25.49 0.0M
2023-09-12 25.64 25.64 25.55 25.55 0.0M
2023-09-11 25.66 25.74 25.66 25.66 0.0M
2023-09-08 25.36 25.40 25.36 25.40 0.0M
2023-09-07 25.52 25.52 25.35 25.43 0.0M
2023-09-06 25.48 25.48 25.27 25.38 0.0M
2023-09-05 25.66 25.66 25.49 25.49 0.0M
2023-09-01 25.88 25.88 25.61 25.69 0.0M
2023-08-31 25.78 25.78 25.73 25.73 0.0M
2023-08-30 25.79 25.80 25.74 25.74 0.0M
2023-08-29 25.56 25.88 25.56 25.82 0.0M
2023-08-28 25.32 25.59 25.32 25.53 0.0M
2023-08-25 25.32 25.46 25.30 25.38 0.0M
2023-08-24 25.33 25.43 25.11 25.11 0.0M
2023-08-23 25.37 25.52 25.32 25.50 0.0M
2023-08-22 25.35 25.35 25.14 25.20 0.0M
2023-08-21 25.37 25.37 25.09 25.25 0.0M
2023-08-18 25.25 25.25 25.19 25.22 0.0M
2023-08-17 25.35 25.39 25.14 25.18 0.0M
2023-08-16 25.53 25.53 25.33 25.39 0.0M
2023-08-15 25.72 25.72 25.41 25.51 0.0M
2023-08-14 25.82 25.83 25.70 25.78 0.0M
2023-08-11 25.91 26.01 25.81 25.90 0.0M
2023-08-10 26.19 26.26 25.91 26.01 0.0M
2023-08-09 25.86 26.02 25.81 25.93 0.0M
2023-08-08 25.65 25.84 25.65 25.75 0.0M
2023-08-07 25.67 25.91 25.67 25.86 0.0M
2023-08-04 25.71 25.94 25.61 25.63 0.0M
2023-08-03 25.59 25.64 25.49 25.58 0.1M
2023-08-02 25.93 26.54 25.00 25.70 0.0M
2023-08-01 26.23 26.23 26.06 26.19 0.0M
2023-07-31 26.48 26.60 26.39 26.45 0.0M
2023-07-28 26.36 26.55 26.36 26.48 0.0M
2023-07-27 26.55 26.55 26.31 26.32 0.0M
2023-07-26 26.21 26.45 26.21 26.45 0.0M
2023-07-25 26.23 26.48 26.23 26.41 0.0M
2023-07-24 26.29 26.49 26.29 26.36 0.0M
2023-07-21 26.38 26.49 26.36 26.45 0.0M
2023-07-20 26.32 26.42 26.32 26.38 0.0M
2023-07-19 26.56 26.60 26.42 26.54 0.0M
2023-07-18 26.26 26.62 26.26 26.52 0.0M
2023-07-17 26.17 26.45 26.15 26.37 0.0M
2023-07-14 26.60 26.60 26.32 26.32 0.1M
2023-07-13 26.48 26.63 26.32 26.52 0.0M
2023-07-12 25.98 26.20 25.88 26.03 0.1M
2023-07-11 26.80 26.80 25.47 25.67 0.1M
2023-07-10 25.52 25.58 25.41 25.49 0.1M
2023-07-07 25.75 27.21 25.31 25.47 0.1M
2023-07-06 25.45 25.45 25.27 25.39 0.0M
2023-07-05 25.82 25.82 25.61 25.74 0.0M
2023-07-03 26.05 26.05 25.83 25.92 0.0M
2023-06-30 26.08 26.08 25.90 25.96 0.0M
2023-06-29 25.60 25.69 25.60 25.69 0.0M
2023-06-28 25.80 25.80 25.70 25.75 0.0M
2023-06-27 25.79 25.85 25.50 25.80 0.0M
2023-06-26 25.99 25.99 25.50 25.67 0.0M
2023-06-23 25.51 25.66 25.47 25.59 0.0M
2023-06-22 25.96 25.98 25.80 25.96 0.0M
2023-06-21 25.90 26.17 25.88 26.11 0.0M
2023-06-20 27.06 27.06 25.89 25.97 0.0M
2023-06-16 26.36 26.53 26.23 26.23 0.0M
2023-06-15 26.15 26.59 26.15 26.59 0.0M
2023-06-14 26.49 26.49 26.17 26.22 0.0M
2023-06-13 26.15 26.27 26.12 26.17 0.0M
2023-06-12 25.95 26.05 25.87 26.00 0.0M
2023-06-09 26.00 26.00 25.86 25.94 0.0M
2023-06-08 25.88 25.95 25.79 25.95 0.0M
2023-06-07 26.50 26.50 25.67 25.82 0.0M
2023-06-06 25.72 26.03 25.72 26.02 0.0M
2023-06-05 25.70 25.85 25.62 25.71 0.0M
2023-06-02 25.71 25.91 25.71 25.83 0.0M
2023-06-01 25.34 25.54 25.30 25.52 0.0M
2023-05-31 25.22 25.33 25.07 25.31 0.0M
2023-05-30 25.71 25.71 25.37 25.44 0.0M
2023-05-26 25.55 25.71 25.54 25.54 0.0M
2023-05-25 25.51 25.54 25.45 25.50 0.0M
2023-05-24 25.81 25.81 25.58 25.72 0.0M
2023-05-23 26.00 26.18 25.95 25.95 0.0M
2023-05-22 26.39 26.39 26.15 26.27 0.0M
2023-05-19 26.13 26.29 26.13 26.29 0.0M
2023-05-18 26.26 26.26 25.89 26.09 0.0M
2023-05-17 26.16 26.40 26.04 26.30 0.0M
2023-05-16 26.35 26.37 26.26 26.26 0.0M
2023-05-15 26.36 26.57 26.27 26.46 0.0M
2023-05-12 26.35 26.36 26.11 26.30 0.0M
2023-05-11 26.47 26.47 26.30 26.35 0.0M
2023-05-10 26.50 26.51 26.27 26.43 0.0M
2023-05-09 26.54 26.61 26.41 26.52 0.0M
2023-05-08 26.57 27.21 26.53 26.60 0.0M
2023-05-05 26.53 26.70 26.29 26.63 0.0M
2023-05-04 26.23 26.37 26.23 26.28 0.0M
2023-05-03 26.36 26.48 26.29 26.37 0.0M
2023-05-02 26.37 26.37 26.04 26.29 0.0M
2023-05-01 26.64 26.64 26.45 26.52 0.0M
2023-04-28 26.43 26.53 26.38 26.52 0.0M
2023-04-27 26.54 26.54 26.54 26.54 0.0M
2023-04-26 26.55 26.55 26.20 26.25 0.0M
2023-04-25 26.55 26.55 26.25 26.30 0.0M
2023-04-24 26.53 26.63 26.52 26.57 0.0M
2023-04-21 26.28 26.59 26.28 26.58 0.0M
2023-04-20 26.41 26.44 26.24 26.42 0.0M
2023-04-19 26.32 26.40 26.16 26.28 0.0M
2023-04-18 26.48 26.48 26.17 26.37 0.0M
2023-04-17 26.38 26.38 26.07 26.26 0.0M
2023-04-14 26.28 26.31 26.15 26.25 0.0M
2023-04-13 26.43 26.43 26.28 26.40 0.0M
2023-04-12 26.05 26.19 26.05 26.12 0.0M
2023-04-11 25.82 26.03 25.82 25.93 0.0M
2023-04-10 25.89 25.93 25.70 25.93 0.0M
2023-04-06 25.77 25.97 25.77 25.95 0.0M
2023-04-05 25.94 25.94 25.69 25.79 0.0M
2023-04-04 25.70 25.84 25.70 25.84 0.0M
2023-04-03 25.56 25.70 25.56 25.70 0.0M
2023-03-31 25.68 25.70 25.59 25.63 0.0M
2023-03-30 25.45 25.48 25.42 25.47 0.0M
2023-03-29 25.22 25.29 25.15 25.25 0.0M
2023-03-28 24.88 25.02 24.87 25.02 0.0M
2023-03-27 24.96 25.12 24.88 25.01 0.0M
2023-03-24 24.76 24.78 24.56 24.77 0.0M
2023-03-23 25.04 25.15 24.77 24.78 0.0M
2023-03-22 24.75 24.83 24.73 24.75 0.0M
2023-03-21 24.87 24.95 24.81 24.91 0.0M
2023-03-20 24.66 24.69 24.40 24.64 0.0M
2023-03-17 24.46 24.46 24.11 24.17 0.0M
2023-03-16 24.26 24.74 24.26 24.74 0.0M
2023-03-15 24.22 24.41 24.13 24.26 0.0M
2023-03-14 24.72 24.86 24.59 24.84 0.0M
2023-03-13 24.76 24.79 24.56 24.59 0.0M
2023-03-10 24.83 24.88 24.68 24.68 0.0M
2023-03-09 24.93 24.93 24.83 24.83 0.0M
2023-03-08 24.86 24.96 24.86 24.94 0.0M
2023-03-07 25.42 25.42 24.78 24.84 0.0M
2023-03-06 25.40 25.40 25.12 25.22 0.0M
2023-03-03 25.31 25.40 25.14 25.40 0.0M
2023-03-02 24.93 25.05 24.93 25.05 0.0M
2023-03-01 24.88 25.05 24.88 25.05 0.0M
2023-02-28 24.95 25.02 24.94 24.94 0.0M
2023-02-27 25.07 25.15 25.07 25.15 0.0M
2023-02-24 25.00 25.03 24.81 25.03 0.0M
2023-02-23 25.16 25.34 25.01 25.33 0.0M
2023-02-22 25.12 25.23 25.06 25.23 0.0M
2023-02-21 25.41 25.41 25.33 25.33 0.0M
2023-02-17 25.43 25.63 25.37 25.50 0.0M
2023-02-16 25.18 25.43 25.18 25.43 0.0M
2023-02-15 25.57 25.61 25.43 25.52 0.0M
2023-02-14 25.54 25.77 25.50 25.75 0.0M
2023-02-13 25.51 25.75 25.51 25.64 0.0M
2023-02-10 25.53 25.53 25.23 25.41 0.0M
2023-02-09 25.85 25.85 25.35 25.35 0.0M
2023-02-08 25.49 25.49 25.26 25.39 0.0M
2023-02-07 25.15 25.46 25.10 25.46 0.0M
2023-02-06 25.44 25.49 25.09 25.30 0.0M
2023-02-03 25.44 25.47 25.40 25.47 0.0M
2023-02-02 25.88 25.88 25.63 25.73 0.0M
2023-02-01 25.54 25.91 25.54 25.79 0.0M
2023-01-31 25.39 25.76 25.39 25.76 0.0M
2023-01-30 25.65 25.71 25.55 25.55 0.0M
2023-01-27 25.60 25.76 25.59 25.66 0.0M
2023-01-26 25.88 25.88 25.49 25.70 0.0M
2023-01-25 25.48 25.81 25.48 25.71 0.0M
2023-01-24 25.64 25.65 25.57 25.57 0.0M
2023-01-23 25.54 25.72 25.52 25.59 0.0M
2023-01-20 25.28 25.62 25.28 25.54 0.0M
2023-01-19 25.39 25.46 25.25 25.28 0.0M
2023-01-18 25.51 25.52 25.35 25.35 0.0M
2023-01-17 25.59 25.59 25.45 25.47 0.0M
2023-01-13 25.21 25.33 25.21 25.33 0.1M
2023-01-12 24.95 25.21 24.92 25.21 0.0M
2023-01-11 24.95 25.00 24.76 24.95 0.0M
2023-01-10 24.81 24.82 24.72 24.82 0.0M
2023-01-09 24.80 24.85 24.80 24.81 0.0M
2023-01-06 24.55 24.77 24.55 24.77 0.0M
2023-01-05 24.15 24.36 24.15 24.22 0.0M
2023-01-04 24.50 24.50 24.37 24.50 0.0M
2023-01-03 24.45 24.45 24.14 24.26 0.0M