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
2024-12-31 49.96 49.96 49.92 49.93 0.1M
2024-12-30 49.96 49.96 49.89 49.93 0.1M
2024-12-27 50.03 50.11 50.03 50.09 0.1M
2024-12-26 50.07 50.10 50.01 50.10 0.1M
2024-12-24 50.08 50.08 50.03 50.08 0.1M
2024-12-23 50.10 50.10 50.04 50.05 0.1M
2024-12-20 50.07 50.11 50.07 50.09 0.1M
2024-12-19 50.05 50.06 50.02 50.06 0.2M
2024-12-18 50.13 50.15 50.06 50.07 0.2M
2024-12-17 50.12 50.16 50.11 50.13 0.1M
2024-12-16 50.15 50.15 50.10 50.12 0.1M
2024-12-13 50.15 50.15 50.09 50.10 0.1M
2024-12-12 50.15 50.15 50.11 50.13 0.1M
2024-12-11 50.17 50.17 50.11 50.11 0.2M
2024-12-10 50.15 50.15 50.13 50.14 0.1M
2024-12-09 50.17 50.17 50.13 50.15 0.1M
2024-12-06 50.16 50.16 50.13 50.16 0.1M
2024-12-05 50.12 50.21 50.10 50.13 0.1M
2024-12-04 50.12 50.15 50.06 50.14 0.1M
2024-12-03 50.11 50.15 50.08 50.09 0.1M
2024-12-02 50.10 50.19 50.06 50.11 0.1M
2024-11-29 50.10 50.10 50.06 50.07 0.0M
2024-11-27 50.07 50.07 50.00 50.05 0.1M
2024-11-26 50.22 50.24 50.18 50.22 0.1M
2024-11-25 50.19 50.24 50.18 50.22 0.1M
2024-11-22 50.18 50.18 50.12 50.16 0.1M
2024-11-21 50.15 50.15 50.12 50.13 0.1M
2024-11-20 50.17 50.17 50.11 50.11 0.1M
2024-11-19 50.14 50.16 50.11 50.14 0.2M
2024-11-18 50.07 50.11 50.05 50.11 0.1M
2024-11-15 50.08 50.09 50.01 50.09 0.1M
2024-11-14 50.06 50.08 50.03 50.03 0.1M
2024-11-13 50.12 50.12 50.04 50.06 0.1M
2024-11-12 50.05 50.07 50.05 50.06 0.1M
2024-11-11 50.06 50.08 50.05 50.08 0.1M
2024-11-08 50.06 50.10 50.04 50.09 0.2M
2024-11-07 50.02 50.04 49.98 50.04 0.1M
2024-11-06 50.05 50.15 49.95 50.01 0.2M
2024-11-05 50.08 50.08 50.00 50.06 0.2M
2024-11-04 50.06 50.06 50.00 50.05 0.1M
2024-11-01 50.00 50.03 49.98 50.00 0.1M
2024-10-31 49.98 50.04 49.98 49.99 0.2M
2024-10-30 50.08 50.08 50.01 50.03 0.1M
2024-10-29 50.22 50.27 50.19 50.23 0.1M
2024-10-28 50.24 50.24 50.21 50.22 0.1M
2024-10-25 50.26 50.26 50.21 50.23 0.1M
2024-10-24 50.22 50.23 50.17 50.22 0.1M
2024-10-23 50.18 50.18 50.14 50.17 0.1M
2024-10-22 50.21 50.21 50.16 50.16 0.1M
2024-10-21 50.20 50.20 50.15 50.17 0.1M
2024-10-18 50.20 50.21 50.18 50.20 0.0M
2024-10-17 50.20 50.20 50.16 50.17 0.1M
2024-10-16 50.21 50.26 50.19 50.20 0.1M
2024-10-15 50.25 50.25 50.16 50.18 0.1M
2024-10-14 50.15 50.15 50.12 50.13 0.1M
2024-10-11 50.14 50.19 50.12 50.16 0.4M
2024-10-10 50.15 50.17 50.09 50.11 0.3M
2024-10-09 50.18 50.18 50.14 50.16 0.1M
2024-10-08 50.15 50.18 50.14 50.18 0.0M
2024-10-07 50.18 50.18 50.14 50.17 0.1M
2024-10-04 50.14 50.18 50.12 50.18 0.1M
2024-10-03 50.24 50.24 50.21 50.22 0.1M
2024-10-02 50.29 50.29 50.22 50.24 0.2M
2024-10-01 50.23 50.26 50.20 50.24 0.1M
2024-09-30 50.20 50.28 50.19 50.21 0.1M
2024-09-27 50.17 50.23 50.16 50.20 0.1M
2024-09-26 50.42 50.42 50.38 50.40 0.0M
2024-09-25 50.36 50.40 50.36 50.39 0.1M
2024-09-24 50.43 50.44 50.38 50.41 0.1M
2024-09-23 50.38 50.41 50.35 50.40 0.1M
2024-09-20 50.41 50.42 50.36 50.41 0.1M
2024-09-19 50.49 50.49 50.33 50.41 0.2M
2024-09-18 50.38 50.42 50.37 50.39 0.1M
2024-09-17 50.42 50.42 50.37 50.38 0.1M
2024-09-16 50.37 50.41 50.35 50.41 0.1M
2024-09-13 50.35 50.37 50.32 50.37 0.1M
2024-09-12 50.33 50.33 50.28 50.31 0.1M
2024-09-11 50.38 50.38 50.32 50.34 0.1M
2024-09-10 50.30 50.36 50.29 50.36 0.0M
2024-09-09 50.27 50.31 50.27 50.31 0.1M
2024-09-06 50.30 50.31 50.25 50.31 0.1M
2024-09-05 50.29 50.29 50.22 50.27 0.1M
2024-09-04 50.22 50.28 50.19 50.24 0.1M
2024-09-03 50.14 50.18 50.14 50.18 0.2M
2024-08-30 50.18 50.18 50.12 50.15 0.1M
2024-08-29 50.25 50.25 50.13 50.16 0.1M
2024-08-28 50.42 50.45 50.36 50.45 0.1M
2024-08-27 50.39 50.39 50.35 50.37 0.0M
2024-08-26 50.44 50.44 50.28 50.39 0.1M
2024-08-23 50.32 50.38 50.31 50.37 0.1M
2024-08-22 50.33 50.33 50.31 50.33 0.1M
2024-08-21 50.30 50.36 50.28 50.35 0.0M
2024-08-20 50.28 50.33 50.26 50.33 0.1M
2024-08-19 50.28 50.31 50.28 50.30 0.1M
2024-08-16 50.24 50.28 50.22 50.28 0.2M
2024-08-15 50.20 50.25 50.20 50.25 0.1M
2024-08-14 50.24 50.27 50.22 50.27 0.1M
2024-08-13 50.21 50.25 50.21 50.25 0.1M
2024-08-12 50.17 50.20 50.11 50.20 0.1M
2024-08-09 50.44 50.44 50.13 50.18 0.0M
2024-08-08 50.14 50.15 50.11 50.13 0.1M
2024-08-07 50.18 50.20 50.11 50.15 0.1M
2024-08-06 50.13 50.19 50.13 50.15 0.2M
2024-08-05 50.18 50.25 50.15 50.17 0.1M
2024-08-02 50.19 50.21 50.16 50.18 0.2M
2024-08-01 50.10 50.14 49.86 50.12 0.1M
2024-07-31 50.06 50.11 50.05 50.07 0.1M
2024-07-30 50.03 50.05 50.00 50.05 0.1M
2024-07-29 50.25 50.25 50.22 50.24 0.0M
2024-07-26 50.14 50.21 50.14 50.19 0.1M
2024-07-25 50.13 50.19 50.13 50.16 0.1M
2024-07-24 50.18 50.19 50.12 50.15 0.1M
2024-07-23 50.16 50.19 50.15 50.15 0.1M
2024-07-22 50.19 50.19 50.13 50.14 0.1M
2024-07-19 50.14 50.16 50.12 50.15 0.0M
2024-07-18 50.14 50.16 50.12 50.13 0.1M
2024-07-17 50.14 50.16 50.12 50.14 0.1M
2024-07-16 50.13 50.16 50.10 50.14 0.1M
2024-07-15 50.13 50.13 50.10 50.10 0.1M
2024-07-12 50.10 50.13 50.08 50.11 0.1M
2024-07-11 50.09 50.13 50.06 50.08 0.1M
2024-07-10 50.03 50.05 50.02 50.05 0.2M
2024-07-09 49.97 50.03 49.97 50.03 0.1M
2024-07-08 50.04 50.05 50.01 50.05 0.1M
2024-07-05 49.99 50.04 49.97 50.04 0.0M
2024-07-03 49.94 49.97 49.94 49.96 0.0M
2024-07-02 49.82 49.93 49.82 49.93 0.1M
2024-07-01 49.94 49.94 49.82 49.88 0.2M
2024-06-28 49.96 49.96 49.91 49.91 0.1M
2024-06-27 49.93 49.94 49.92 49.94 0.1M
2024-06-26 50.18 50.19 50.10 50.17 0.1M
2024-06-25 50.20 50.20 50.15 50.18 0.1M
2024-06-24 50.17 50.19 50.11 50.18 0.1M
2024-06-21 50.14 50.18 50.10 50.18 0.0M
2024-06-20 50.16 50.16 50.13 50.14 0.1M
2024-06-18 50.15 50.16 50.13 50.15 0.1M
2024-06-17 50.12 50.13 50.09 50.12 0.1M
2024-06-14 50.08 50.14 50.08 50.12 0.3M
2024-06-13 50.03 50.13 50.03 50.12 0.2M
2024-06-12 50.10 50.12 50.05 50.05 0.2M
2024-06-11 50.04 50.04 49.99 50.04 0.1M
2024-06-10 50.00 50.00 49.96 49.98 0.1M
2024-06-07 49.99 49.99 49.93 49.99 0.0M
2024-06-06 49.95 50.04 49.95 49.99 0.1M
2024-06-05 50.02 50.03 49.98 50.03 0.1M
2024-06-04 49.91 50.00 49.91 49.99 0.1M
2024-06-03 49.90 49.94 49.90 49.94 0.1M
2024-05-31 49.90 49.90 49.88 49.90 0.0M
2024-05-30 49.86 49.86 49.83 49.85 0.1M
2024-05-29 50.07 50.07 50.03 50.05 0.0M
2024-05-28 50.05 50.11 50.05 50.08 0.1M
2024-05-24 50.10 50.10 50.03 50.08 0.1M
2024-05-23 50.12 50.12 50.04 50.06 0.0M
2024-05-22 50.06 50.08 50.03 50.08 0.3M
2024-05-21 50.06 50.09 50.04 50.07 0.0M
2024-05-20 50.03 50.04 50.03 50.04 0.1M
2024-05-17 50.04 50.04 49.99 50.04 0.1M
2024-05-16 49.95 50.04 49.95 50.02 0.1M
2024-05-15 50.03 50.04 50.01 50.04 0.1M
2024-05-14 49.98 49.99 49.95 49.99 0.1M
2024-05-13 49.91 49.97 49.87 49.95 0.1M
2024-05-10 49.98 49.98 49.93 49.96 0.1M
2024-05-09 49.96 49.96 49.92 49.96 0.1M
2024-05-08 49.94 49.94 49.88 49.92 0.1M
2024-05-07 49.94 50.00 49.87 49.92 0.4M
2024-05-06 49.92 49.92 49.88 49.92 0.1M
2024-05-03 49.91 49.91 49.87 49.88 0.1M
2024-05-02 49.79 49.84 49.77 49.84 0.1M
2024-05-01 49.75 49.81 49.75 49.80 0.0M
2024-04-30 49.74 49.76 49.74 49.75 0.1M
2024-04-29 49.72 49.75 49.71 49.75 0.0M
2024-04-26 49.74 49.74 49.70 49.72 0.1M
2024-04-25 49.93 49.94 49.91 49.93 0.1M
2024-04-24 49.99 49.99 49.92 49.94 0.0M
2024-04-23 49.94 50.09 49.93 49.97 0.5M
2024-04-22 49.93 49.94 49.91 49.94 0.1M
2024-04-19 49.96 49.96 49.85 49.92 0.3M
2024-04-18 49.94 49.94 49.89 49.92 0.1M
2024-04-17 49.88 49.92 49.87 49.92 0.1M
2024-04-16 49.88 49.88 49.81 49.85 0.2M
2024-04-15 49.93 49.93 49.85 49.89 0.3M
2024-04-12 49.90 49.94 49.89 49.93 0.1M
2024-04-11 49.90 49.90 49.86 49.87 0.1M
2024-04-10 49.90 49.90 49.85 49.86 0.1M
2024-04-09 49.93 49.96 49.91 49.91 0.0M
2024-04-08 49.91 49.92 49.90 49.91 0.0M
2024-04-05 49.91 49.92 49.90 49.90 0.0M
2024-04-04 49.90 49.92 49.88 49.92 0.0M
2024-04-03 49.89 49.90 49.86 49.86 0.3M
2024-04-02 49.93 49.95 49.87 49.89 0.6M
2024-04-01 49.94 49.94 49.89 49.92 0.1M
2024-03-28 49.90 49.97 49.90 49.97 0.1M
2024-03-27 49.95 49.95 49.90 49.94 0.5M
2024-03-26 49.93 49.93 49.85 49.91 0.1M
2024-03-25 50.10 50.11 50.09 50.11 0.1M
2024-03-22 50.09 50.12 50.09 50.11 0.1M
2024-03-21 50.09 50.09 50.04 50.06 0.1M
2024-03-20 50.00 50.06 50.00 50.06 0.0M
2024-03-19 50.02 50.04 50.00 50.04 0.2M
2024-03-18 50.02 50.10 50.00 50.06 0.2M
2024-03-15 50.01 50.01 49.97 50.01 0.0M
2024-03-14 50.03 50.03 49.96 50.01 0.0M
2024-03-13 50.05 50.05 50.01 50.03 0.4M
2024-03-12 50.08 50.08 50.02 50.05 0.1M
2024-03-11 50.01 50.06 50.01 50.05 0.1M
2024-03-08 50.07 50.07 50.03 50.07 0.1M
2024-03-07 50.06 50.06 50.01 50.03 0.1M
2024-03-06 50.00 50.02 49.99 50.02 0.1M
2024-03-05 49.98 50.00 49.94 50.00 0.1M
2024-03-04 49.95 49.96 49.91 49.96 0.1M
2024-03-01 49.92 49.96 49.89 49.95 0.1M
2024-02-29 49.93 49.93 49.87 49.91 0.1M
2024-02-28 49.88 49.90 49.86 49.90 0.1M
2024-02-27 49.88 49.88 49.83 49.86 0.0M
2024-02-26 50.08 50.10 50.06 50.09 0.1M
2024-02-23 50.03 50.08 50.02 50.07 0.1M
2024-02-22 50.04 50.05 50.01 50.02 0.0M
2024-02-21 50.04 50.05 50.02 50.04 0.0M
2024-02-20 50.02 50.04 50.01 50.03 0.0M
2024-02-16 50.01 50.01 49.92 50.01 0.1M
2024-02-15 49.98 50.01 49.96 49.99 0.0M
2024-02-14 49.97 49.98 49.92 49.97 0.1M
2024-02-13 49.98 49.98 49.93 49.94 0.1M
2024-02-12 50.03 50.03 49.95 49.98 0.1M
2024-02-09 50.02 50.02 49.93 50.00 0.1M
2024-02-08 49.96 49.98 49.93 49.98 0.1M
2024-02-07 50.00 50.00 49.93 49.94 0.1M
2024-02-06 49.95 50.00 49.91 49.97 0.2M
2024-02-05 49.94 49.94 49.89 49.91 0.1M
2024-02-02 49.99 49.99 49.92 49.94 0.1M
2024-02-01 49.99 50.03 49.96 49.97 0.0M
2024-01-31 50.04 50.04 49.93 49.95 0.1M
2024-01-30 49.94 49.94 49.87 49.93 0.1M
2024-01-29 49.90 49.98 49.83 49.91 0.1M
2024-01-26 50.03 50.07 50.02 50.07 0.1M
2024-01-25 50.03 50.07 50.02 50.06 0.0M
2024-01-24 50.04 50.06 49.99 50.00 0.1M
2024-01-23 50.05 50.05 50.00 50.02 0.1M
2024-01-22 50.06 50.06 50.00 50.04 0.1M
2024-01-19 49.99 50.01 49.95 50.00 0.0M
2024-01-18 50.03 50.03 49.96 49.99 0.0M
2024-01-17 49.88 50.00 49.88 49.98 0.1M
2024-01-16 50.00 50.02 49.94 49.99 0.1M
2024-01-12 49.95 50.04 49.95 50.04 0.0M
2024-01-11 49.80 50.00 49.80 50.00 0.1M
2024-01-10 49.90 49.97 49.90 49.94 0.0M
2024-01-09 50.01 50.01 49.92 49.95 0.1M
2024-01-08 49.94 49.95 49.89 49.92 0.0M
2024-01-05 49.71 49.92 49.71 49.89 0.0M
2024-01-04 49.86 49.91 49.86 49.90 0.0M
2024-01-03 49.85 49.91 49.85 49.91 0.1M
2024-01-02 49.80 49.91 49.80 49.86 0.0M