Fidelity Low Duration Bond Factor (FLDR)

FLDR
🏛️ Estados Unidos →
50.35
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
2022-12-30 49.54 49.54 49.41 49.48 0.0M
2022-12-29 49.41 49.48 49.41 49.48 0.0M
2022-12-28 49.36 49.41 49.36 49.38 0.0M
2022-12-27 49.66 49.66 49.58 49.60 0.0M
2022-12-23 49.62 49.65 49.61 49.63 0.0M
2022-12-22 49.65 49.73 49.63 49.68 0.1M
2022-12-21 49.62 49.70 49.62 49.66 0.0M
2022-12-20 49.62 49.67 49.60 49.64 0.0M
2022-12-19 49.72 49.73 49.56 49.62 0.0M
2022-12-16 49.71 49.73 49.66 49.72 0.0M
2022-12-15 49.72 49.72 49.64 49.67 0.0M
2022-12-14 49.64 49.68 49.60 49.61 0.0M
2022-12-13 49.62 49.65 49.61 49.62 0.0M
2022-12-12 49.59 49.61 49.58 49.58 0.0M
2022-12-09 49.56 49.62 49.56 49.59 0.0M
2022-12-08 49.58 49.66 49.58 49.62 0.0M
2022-12-07 49.58 49.63 49.57 49.61 0.0M
2022-12-06 49.80 49.80 49.50 49.55 0.0M
2022-12-05 49.53 49.56 49.52 49.53 0.0M
2022-12-02 49.47 49.56 49.46 49.55 0.0M
2022-12-01 49.49 49.50 49.44 49.48 0.0M
2022-11-30 49.34 49.56 49.29 49.47 0.0M
2022-11-29 48.58 49.40 48.58 49.36 0.0M
2022-11-28 49.31 49.37 49.30 49.36 0.0M
2022-11-25 49.50 49.55 49.50 49.54 0.0M
2022-11-23 49.49 49.50 49.49 49.50 0.0M
2022-11-22 49.50 49.50 49.43 49.44 0.0M
2022-11-21 49.34 49.44 49.34 49.42 0.0M
2022-11-18 49.47 49.49 49.36 49.42 0.0M
2022-11-17 49.43 49.50 49.42 49.48 0.0M
2022-11-16 49.39 49.45 49.39 49.43 0.0M
2022-11-15 49.36 49.40 49.36 49.39 0.0M
2022-11-14 49.32 49.42 49.32 49.38 0.0M
2022-11-11 49.40 49.42 49.37 49.39 0.0M
2022-11-10 49.33 49.42 49.33 49.42 0.0M
2022-11-09 49.18 49.23 49.18 49.21 0.0M
2022-11-08 49.15 49.20 49.13 49.17 0.0M
2022-11-07 49.17 49.17 49.12 49.16 0.0M
2022-11-04 49.15 49.21 49.15 49.17 0.0M
2022-11-03 49.06 49.20 49.06 49.19 0.0M
2022-11-02 49.22 49.22 49.10 49.10 0.0M
2022-11-01 49.18 49.22 49.10 49.14 0.0M
2022-10-31 49.21 49.23 49.14 49.17 0.0M
2022-10-28 49.20 49.23 49.18 49.21 0.0M
2022-10-27 49.18 49.21 49.18 49.18 0.0M
2022-10-26 49.25 49.32 49.24 49.27 0.0M
2022-10-25 49.23 49.25 49.23 49.24 0.0M
2022-10-24 49.17 49.20 49.15 49.19 0.0M
2022-10-21 49.27 49.27 49.01 49.18 0.0M
2022-10-20 49.26 49.27 49.15 49.17 0.0M
2022-10-19 49.33 49.33 49.26 49.27 0.0M
2022-10-18 49.18 49.29 49.18 49.27 0.0M
2022-10-17 49.23 49.30 49.23 49.24 0.0M
2022-10-14 49.32 49.32 49.22 49.27 0.0M
2022-10-13 49.19 49.32 49.19 49.30 0.0M
2022-10-12 49.28 49.35 49.27 49.33 0.0M
2022-10-11 49.23 49.33 49.23 49.27 0.0M
2022-10-10 49.25 49.36 49.25 49.32 0.0M
2022-10-07 49.29 49.39 49.29 49.35 0.0M
2022-10-06 49.32 49.38 49.31 49.33 0.1M
2022-10-05 49.41 49.44 49.35 49.41 0.0M
2022-10-04 49.17 49.44 49.17 49.40 0.0M
2022-10-03 49.38 49.45 49.38 49.44 0.0M
2022-09-30 49.36 49.47 49.36 49.37 0.1M
2022-09-29 49.48 49.48 49.41 49.42 0.0M
2022-09-28 49.38 49.41 49.37 49.38 0.0M
2022-09-27 49.34 49.75 49.34 49.47 0.0M
2022-09-26 49.64 49.95 49.50 49.52 0.1M
2022-09-23 49.53 49.67 49.53 49.65 0.0M
2022-09-22 49.61 49.61 49.57 49.58 0.0M
2022-09-21 49.62 49.65 49.56 49.59 0.0M
2022-09-20 49.60 49.64 49.59 49.63 0.0M
2022-09-19 49.64 49.65 49.59 49.59 0.0M
2022-09-16 49.62 49.66 49.62 49.64 0.0M
2022-09-15 49.59 49.66 49.59 49.64 0.0M
2022-09-14 49.67 49.68 49.60 49.63 0.0M
2022-09-13 49.48 49.60 49.48 49.59 0.0M
2022-09-12 49.68 49.68 49.30 49.30 0.0M
2022-09-09 49.64 49.68 49.63 49.67 0.0M
2022-09-08 49.69 49.69 49.60 49.63 0.0M
2022-09-07 49.58 49.67 49.58 49.67 0.0M
2022-09-06 49.60 49.63 49.56 49.58 0.0M
2022-09-02 49.57 49.66 49.50 49.64 0.1M
2022-09-01 49.61 49.62 49.49 49.62 0.0M
2022-08-31 49.67 49.67 49.64 49.65 0.0M
2022-08-30 49.68 49.68 49.66 49.66 0.0M
2022-08-29 49.70 49.70 49.63 49.63 0.0M
2022-08-26 49.78 49.79 49.74 49.74 0.1M
2022-08-25 49.73 49.79 49.73 49.79 0.0M
2022-08-24 49.71 49.75 49.69 49.73 0.1M
2022-08-23 49.78 49.85 49.72 49.76 0.0M
2022-08-22 49.76 49.81 49.69 49.74 0.2M
2022-08-19 49.79 49.80 49.77 49.79 0.0M
2022-08-18 49.86 49.86 49.77 49.82 0.0M
2022-08-17 49.82 49.84 49.79 49.84 0.0M
2022-08-16 49.79 49.79 49.75 49.78 0.0M
2022-08-15 49.66 49.81 49.66 49.78 0.0M
2022-08-12 49.75 49.76 49.71 49.74 0.0M
2022-08-11 50.11 50.11 49.70 49.72 0.0M
2022-08-10 49.76 49.79 49.73 49.74 0.0M
2022-08-09 49.74 49.74 49.71 49.72 0.0M
2022-08-08 49.75 49.76 49.72 49.73 0.0M
2022-08-05 49.70 49.74 49.62 49.68 0.0M
2022-08-04 49.72 49.77 49.72 49.76 0.0M
2022-08-03 49.71 49.75 49.68 49.74 0.0M
2022-08-02 49.81 49.81 49.66 49.66 0.0M
2022-08-01 49.70 49.79 49.70 49.77 0.0M
2022-07-29 49.67 49.77 49.67 49.73 0.0M
2022-07-28 49.70 49.72 49.67 49.69 0.0M
2022-07-27 49.63 49.67 49.61 49.67 0.0M
2022-07-26 49.74 49.74 49.69 49.70 0.0M
2022-07-25 49.78 49.78 49.70 49.70 0.0M
2022-07-22 49.64 49.69 49.63 49.65 0.0M
2022-07-21 49.61 49.62 49.59 49.62 0.0M
2022-07-20 49.66 49.66 49.56 49.57 0.0M
2022-07-19 49.64 49.66 49.62 49.66 0.0M
2022-07-18 49.58 49.72 49.58 49.63 0.1M
2022-07-15 49.65 49.69 49.54 49.63 0.0M
2022-07-14 49.58 49.74 49.58 49.62 0.0M
2022-07-13 49.63 49.69 49.63 49.65 0.2M
2022-07-12 49.60 49.63 49.58 49.61 0.0M
2022-07-11 49.57 49.60 49.55 49.58 0.0M
2022-07-08 49.91 49.91 49.53 49.56 0.1M
2022-07-07 49.61 49.61 49.56 49.58 0.0M
2022-07-06 49.76 49.76 49.62 49.62 0.0M
2022-07-05 49.66 49.69 49.66 49.67 0.0M
2022-07-01 49.60 49.67 49.59 49.62 0.0M
2022-06-30 49.57 49.59 49.53 49.57 0.0M
2022-06-29 49.55 49.55 49.53 49.54 0.0M
2022-06-28 49.53 49.55 49.50 49.52 0.0M
2022-06-27 49.59 49.64 49.59 49.61 0.0M
2022-06-24 49.61 49.65 49.61 49.63 0.0M
2022-06-23 49.54 49.64 49.50 49.63 0.0M
2022-06-22 49.55 49.59 49.51 49.54 0.0M
2022-06-21 49.51 49.55 49.51 49.55 0.0M
2022-06-17 49.66 49.69 49.55 49.69 0.0M
2022-06-16 49.58 49.61 49.57 49.60 0.1M
2022-06-15 49.62 49.62 49.55 49.56 0.0M
2022-06-14 49.65 49.71 49.53 49.55 0.0M
2022-06-13 49.71 49.72 49.57 49.61 0.0M
2022-06-10 49.77 49.77 49.72 49.73 0.0M
2022-06-09 49.82 49.84 49.80 49.80 0.0M
2022-06-08 49.83 49.86 49.80 49.84 0.0M
2022-06-07 49.85 49.90 49.84 49.86 0.0M
2022-06-06 49.85 49.86 49.82 49.86 0.0M
2022-06-03 49.88 49.92 49.85 49.87 0.0M
2022-06-02 49.88 49.88 49.84 49.87 0.0M
2022-06-01 49.88 49.88 49.84 49.88 0.0M
2022-05-31 49.89 49.91 49.88 49.89 0.0M
2022-05-27 49.92 49.98 49.92 49.98 0.0M
2022-05-26 49.69 49.95 49.65 49.95 0.0M
2022-05-25 49.96 49.99 49.96 49.98 0.0M
2022-05-24 49.88 49.95 49.88 49.92 0.0M
2022-05-23 49.95 49.97 49.94 49.95 0.0M
2022-05-20 49.99 49.99 49.90 49.94 0.0M
2022-05-19 49.92 50.32 49.80 49.89 0.0M
2022-05-18 49.87 49.90 49.87 49.90 0.0M
2022-05-17 49.87 49.90 49.81 49.87 0.0M
2022-05-16 50.22 50.22 49.87 49.90 0.0M
2022-05-13 49.92 49.92 49.86 49.89 0.0M
2022-05-12 49.94 49.94 49.90 49.91 0.0M
2022-05-11 49.89 49.91 49.85 49.90 0.0M
2022-05-10 49.95 49.95 49.80 49.81 0.0M
2022-05-09 49.84 49.88 49.84 49.87 0.0M
2022-05-06 49.84 49.87 49.82 49.86 0.1M
2022-05-05 49.85 49.88 49.81 49.83 0.1M
2022-05-04 49.86 49.96 49.86 49.94 0.2M
2022-05-03 49.89 49.92 49.84 49.87 0.0M
2022-05-02 49.94 49.95 49.86 49.91 0.1M
2022-04-29 49.94 49.94 49.90 49.91 0.0M
2022-04-28 50.01 50.02 49.94 49.98 0.0M
2022-04-27 50.31 50.31 49.94 49.95 0.0M
2022-04-26 49.95 50.15 49.95 50.01 0.0M
2022-04-25 50.00 50.02 49.97 49.99 0.1M
2022-04-22 49.89 49.97 49.85 49.96 0.0M
2022-04-21 49.95 49.98 49.93 49.95 0.0M
2022-04-20 49.93 49.98 49.93 49.98 0.0M
2022-04-19 50.01 50.01 49.93 49.97 0.2M
2022-04-18 50.09 50.09 49.98 50.04 0.0M
2022-04-14 50.05 50.06 49.96 50.02 0.1M
2022-04-13 50.10 50.20 50.06 50.10 0.2M
2022-04-12 50.12 50.12 50.01 50.03 0.0M
2022-04-11 50.18 50.18 50.01 50.02 0.0M
2022-04-08 50.09 50.09 49.98 50.03 0.0M
2022-04-07 50.13 50.13 50.02 50.07 0.1M
2022-04-06 50.05 50.11 50.05 50.07 0.0M
2022-04-05 50.23 50.23 50.08 50.12 0.0M
2022-04-04 50.18 50.18 50.13 50.15 0.0M
2022-04-01 50.13 50.17 50.13 50.16 0.1M
2022-03-31 50.21 50.21 50.15 50.17 0.0M
2022-03-30 50.10 50.17 50.10 50.16 0.0M
2022-03-29 50.15 50.15 50.09 50.13 0.0M
2022-03-28 50.04 50.12 50.04 50.08 0.0M
2022-03-25 50.12 50.13 50.09 50.10 0.0M
2022-03-24 50.10 50.16 50.10 50.15 0.0M
2022-03-23 50.10 50.14 50.10 50.11 0.0M
2022-03-22 50.16 50.16 50.12 50.14 0.0M
2022-03-21 50.27 50.27 50.14 50.15 0.0M
2022-03-18 50.19 50.21 50.17 50.19 0.0M
2022-03-17 50.15 50.21 50.14 50.18 0.1M
2022-03-16 50.19 50.20 50.12 50.19 0.0M
2022-03-15 50.14 50.21 50.14 50.18 0.0M
2022-03-14 50.27 50.28 50.23 50.26 0.0M
2022-03-11 50.32 50.33 50.29 50.31 0.0M
2022-03-10 50.33 50.34 50.30 50.32 0.2M
2022-03-09 50.34 50.42 50.34 50.36 0.0M
2022-03-08 50.37 50.48 50.37 50.42 0.0M
2022-03-07 50.56 50.56 50.48 50.50 0.0M
2022-03-04 50.48 50.54 50.48 50.51 0.0M
2022-03-03 50.52 50.52 50.46 50.46 0.0M
2022-03-02 50.95 50.95 50.53 50.53 0.0M
2022-03-01 50.53 50.60 50.53 50.56 0.0M
2022-02-28 50.46 50.52 50.46 50.52 0.0M
2022-02-25 50.42 50.47 50.42 50.46 0.0M
2022-02-24 50.53 50.53 50.40 50.43 0.0M
2022-02-23 50.56 50.56 50.51 50.51 0.0M
2022-02-22 50.48 50.57 50.48 50.57 0.0M
2022-02-18 50.49 50.54 50.34 50.53 0.0M
2022-02-17 50.53 50.53 50.49 50.51 0.0M
2022-02-16 50.54 50.54 50.50 50.51 0.0M
2022-02-15 50.52 50.54 50.49 50.49 0.0M
2022-02-14 50.49 50.52 50.49 50.51 0.0M
2022-02-11 50.35 50.52 50.30 50.51 0.0M
2022-02-10 50.56 50.56 50.52 50.52 0.0M
2022-02-09 50.53 50.55 50.53 50.55 0.0M
2022-02-08 50.56 50.56 50.52 50.54 0.0M
2022-02-07 50.57 50.58 50.52 50.55 0.0M
2022-02-04 50.51 50.57 50.51 50.56 0.0M
2022-02-03 50.61 50.65 50.59 50.61 0.1M
2022-02-02 50.85 50.85 50.61 50.63 0.0M
2022-02-01 50.71 50.71 50.60 50.60 0.0M
2022-01-31 50.63 50.63 50.60 50.62 0.0M
2022-01-28 50.54 50.61 50.53 50.59 0.0M
2022-01-27 50.59 50.61 50.54 50.54 0.0M
2022-01-26 50.67 50.67 50.56 50.57 0.0M
2022-01-25 50.60 50.64 50.58 50.58 0.0M
2022-01-24 50.64 50.65 50.60 50.60 0.1M
2022-01-21 50.60 50.63 50.25 50.59 0.0M
2022-01-20 50.61 50.83 50.55 50.63 0.1M
2022-01-19 50.56 50.59 50.54 50.57 0.0M
2022-01-18 50.50 50.62 50.50 50.61 0.0M
2022-01-14 50.59 50.62 50.59 50.59 0.0M
2022-01-13 50.61 50.63 50.60 50.62 0.0M
2022-01-12 50.59 50.62 50.59 50.61 0.0M
2022-01-11 50.57 50.60 50.57 50.60 0.0M
2022-01-10 50.61 50.61 50.56 50.58 0.0M
2022-01-07 50.56 50.62 50.56 50.61 0.0M
2022-01-06 50.62 50.62 50.60 50.60 0.0M
2022-01-05 50.61 50.65 50.61 50.64 0.0M
2022-01-04 50.67 50.69 50.65 50.65 0.0M
2022-01-03 50.68 50.70 50.63 50.68 0.0M