Fidelity MSCI Energy Index (FENY)

FENY
🏛️ Estados Unidos →
25.46
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 15.08 15.25 15.08 15.18 1.8M
2021-12-30 15.27 15.39 15.13 15.14 1.0M
2021-12-29 15.33 15.41 15.19 15.26 0.9M
2021-12-28 15.42 15.53 15.27 15.37 0.8M
2021-12-27 15.03 15.40 14.87 15.40 0.6M
2021-12-23 15.12 15.24 15.03 15.04 0.7M
2021-12-22 14.95 15.14 14.78 15.03 0.7M
2021-12-21 14.70 14.99 14.69 14.94 0.9M
2021-12-20 14.36 14.51 14.12 14.49 1.4M
2021-12-17 14.88 14.90 14.54 14.69 1.1M
2021-12-16 15.17 15.45 15.10 15.12 1.1M
2021-12-15 15.06 15.14 14.69 15.06 0.7M
2021-12-14 15.07 15.34 15.05 15.10 0.6M
2021-12-13 15.50 15.53 15.12 15.19 0.9M
2021-12-10 15.69 15.70 15.35 15.65 0.5M
2021-12-09 15.55 15.59 15.44 15.51 0.4M
2021-12-08 15.76 15.81 15.64 15.67 0.8M
2021-12-07 15.50 15.80 15.50 15.65 0.6M
2021-12-06 15.23 15.44 15.04 15.28 1.4M
2021-12-03 15.38 15.40 14.88 15.02 1.4M
2021-12-02 14.69 15.20 14.54 15.14 0.9M
2021-12-01 15.29 15.40 14.71 14.71 0.9M
2021-11-30 14.99 15.22 14.84 14.90 1.1M
2021-11-29 15.59 15.72 15.26 15.32 0.8M
2021-11-26 15.10 15.27 14.83 15.22 1.0M
2021-11-24 15.64 15.96 15.64 15.89 0.6M
2021-11-23 15.45 15.77 15.43 15.71 0.8M
2021-11-22 15.00 15.49 15.00 15.25 0.6M
2021-11-19 15.31 15.31 14.97 15.00 1.6M
2021-11-18 15.66 15.80 15.43 15.61 0.7M
2021-11-17 15.84 16.04 15.64 15.69 0.7M
2021-11-16 16.01 16.10 15.89 15.97 0.6M
2021-11-15 15.82 16.05 15.67 15.94 0.8M
2021-11-12 15.83 15.92 15.74 15.84 0.9M
2021-11-11 15.87 16.01 15.83 15.90 0.5M
2021-11-10 16.24 16.26 15.72 15.82 1.1M
2021-11-09 16.27 16.30 16.00 16.29 0.6M
2021-11-08 16.23 16.41 16.16 16.25 0.8M
2021-11-05 16.02 16.15 15.93 16.09 0.8M
2021-11-04 16.04 16.12 15.70 15.83 0.8M
2021-11-03 15.72 16.00 15.72 15.82 1.1M
2021-11-02 16.04 16.15 15.91 15.96 0.9M
2021-11-01 15.98 16.16 15.96 16.12 1.5M
2021-10-29 16.00 16.05 15.76 15.82 0.7M
2021-10-28 15.79 15.96 15.75 15.95 0.9M
2021-10-27 16.14 16.24 15.80 15.85 1.2M
2021-10-26 16.31 16.42 16.23 16.32 0.9M
2021-10-25 16.16 16.35 16.12 16.25 1.2M
2021-10-22 15.90 16.00 15.74 15.98 1.1M
2021-10-21 16.04 16.06 15.71 15.82 0.8M
2021-10-20 15.90 16.14 15.82 16.13 1.0M
2021-10-19 15.90 16.06 15.81 15.99 0.8M
2021-10-18 15.97 16.09 15.75 15.84 1.4M
2021-10-15 15.90 15.98 15.80 15.80 0.7M
2021-10-14 15.71 15.79 15.58 15.73 1.1M
2021-10-13 15.42 15.61 15.23 15.53 1.1M
2021-10-12 15.52 15.70 15.44 15.54 1.1M
2021-10-11 15.83 15.88 15.52 15.54 1.8M
2021-10-08 15.31 15.63 15.31 15.59 1.4M
2021-10-07 15.07 15.24 14.97 15.16 1.0M
2021-10-06 14.98 15.11 14.75 15.00 1.4M
2021-10-05 15.33 15.49 15.02 15.22 1.5M
2021-10-04 15.01 15.28 14.99 15.14 2.1M
2021-10-01 14.54 14.88 14.51 14.86 1.1M
2021-09-30 14.60 14.65 14.38 14.41 0.9M
2021-09-29 14.60 14.66 14.40 14.60 0.8M
2021-09-28 14.74 14.86 14.57 14.60 1.4M
2021-09-27 14.30 14.62 14.30 14.56 1.0M
2021-09-24 13.81 14.09 13.81 14.02 0.7M
2021-09-23 13.55 13.96 13.47 13.93 0.9M
2021-09-22 13.28 13.61 13.28 13.44 1.0M
2021-09-21 13.15 13.24 12.90 13.06 0.9M
2021-09-20 13.06 13.17 12.80 13.00 1.2M
2021-09-17 13.50 13.67 13.38 13.40 0.5M
2021-09-16 13.85 13.85 13.61 13.70 0.4M
2021-09-15 13.50 13.86 13.49 13.85 1.3M
2021-09-14 13.67 13.68 13.27 13.33 1.6M
2021-09-13 13.30 13.63 13.30 13.54 1.3M
2021-09-10 13.35 13.37 13.11 13.15 0.5M
2021-09-09 13.06 13.35 12.97 13.16 0.8M
2021-09-08 13.34 13.44 13.12 13.12 0.5M
2021-09-07 13.27 13.46 13.24 13.28 0.5M
2021-09-03 13.42 13.51 13.30 13.37 0.4M
2021-09-02 13.20 13.54 13.20 13.41 0.7M
2021-09-01 13.22 13.28 13.04 13.09 0.9M
2021-08-31 13.27 13.38 13.20 13.24 0.4M
2021-08-30 13.55 13.58 13.32 13.32 0.4M
2021-08-27 13.25 13.57 13.25 13.49 0.7M
2021-08-26 13.21 13.29 13.07 13.10 0.4M
2021-08-25 13.18 13.37 13.06 13.28 0.5M
2021-08-24 13.04 13.24 13.04 13.17 0.9M
2021-08-23 12.75 12.98 12.75 12.95 0.7M
2021-08-20 12.33 12.54 12.30 12.48 0.8M
2021-08-19 12.50 12.62 12.26 12.42 3.0M
2021-08-18 13.05 13.17 12.76 12.78 0.7M
2021-08-17 13.08 13.27 12.94 13.05 0.8M
2021-08-16 13.25 13.26 13.07 13.16 0.7M
2021-08-13 13.60 13.61 13.41 13.42 0.5M
2021-08-12 13.62 13.71 13.47 13.62 0.5M
2021-08-11 13.52 13.66 13.42 13.65 0.6M
2021-08-10 13.36 13.59 13.34 13.55 0.8M
2021-08-09 13.30 13.39 13.20 13.29 1.1M
2021-08-06 13.49 13.59 13.42 13.49 0.7M
2021-08-05 13.24 13.54 13.23 13.36 0.9M
2021-08-04 13.36 13.50 13.18 13.19 2.6M
2021-08-03 13.32 13.61 13.18 13.59 2.6M
2021-08-02 13.49 13.82 13.35 13.36 1.1M
2021-07-30 13.67 13.69 13.40 13.48 0.7M
2021-07-29 13.77 13.80 13.61 13.69 0.6M
2021-07-28 13.48 13.69 13.36 13.58 0.6M
2021-07-27 13.51 13.51 13.31 13.44 0.8M
2021-07-26 13.31 13.67 13.31 13.61 1.4M
2021-07-23 13.36 13.36 13.14 13.27 0.7M
2021-07-22 13.49 13.49 13.22 13.34 1.0M
2021-07-21 13.29 13.61 13.28 13.50 1.1M
2021-07-20 12.83 13.14 12.74 13.02 1.6M
2021-07-19 12.86 12.98 12.64 12.80 2.4M
2021-07-16 13.78 13.80 13.26 13.29 1.6M
2021-07-15 13.76 13.91 13.62 13.68 1.5M
2021-07-14 14.38 14.55 13.84 13.88 1.6M
2021-07-13 14.39 14.46 14.26 14.33 0.7M
2021-07-12 14.33 14.54 14.22 14.46 0.7M
2021-07-09 14.33 14.50 14.21 14.48 0.8M
2021-07-08 13.98 14.31 13.93 14.18 1.3M
2021-07-07 14.45 14.59 14.07 14.22 1.1M
2021-07-06 14.95 14.96 14.41 14.48 1.1M
2021-07-02 14.98 15.02 14.83 14.97 0.5M
2021-07-01 15.06 15.14 14.90 15.03 1.1M
2021-06-30 14.61 14.80 14.61 14.75 0.6M
2021-06-29 14.76 14.81 14.56 14.57 0.6M
2021-06-28 15.14 15.14 14.58 14.64 1.0M
2021-06-25 15.12 15.18 15.06 15.15 0.6M
2021-06-24 15.03 15.10 14.88 15.09 0.5M
2021-06-23 15.03 15.22 14.94 14.96 0.8M
2021-06-22 14.75 14.95 14.61 14.89 0.8M
2021-06-21 14.31 14.83 14.31 14.80 0.8M
2021-06-18 14.36 14.50 14.18 14.20 0.9M
2021-06-17 15.27 15.37 14.53 14.73 1.0M
2021-06-16 15.34 15.47 15.15 15.30 0.7M
2021-06-15 15.15 15.39 15.15 15.37 0.8M
2021-06-14 15.23 15.31 14.96 15.07 0.5M
2021-06-11 15.24 15.31 15.13 15.15 0.4M
2021-06-10 15.38 15.45 14.99 15.16 0.8M
2021-06-09 15.32 15.40 15.18 15.19 0.7M
2021-06-08 15.11 15.31 14.91 15.27 1.1M
2021-06-07 15.20 15.28 15.12 15.14 0.8M
2021-06-04 15.23 15.26 14.97 15.17 0.6M
2021-06-03 14.98 15.17 14.86 15.08 0.9M
2021-06-02 14.82 15.10 14.65 15.04 1.5M
2021-06-01 14.46 14.76 14.46 14.75 1.5M
2021-05-28 14.26 14.26 14.11 14.17 0.4M
2021-05-27 14.17 14.32 14.08 14.15 0.7M
2021-05-26 13.99 14.17 13.95 14.14 0.6M
2021-05-25 14.28 14.28 13.96 13.98 0.6M
2021-05-24 14.27 14.31 14.09 14.28 0.7M
2021-05-21 14.29 14.37 14.15 14.16 0.6M
2021-05-20 14.15 14.18 13.92 14.12 0.6M
2021-05-19 14.13 14.30 13.94 14.13 0.9M
2021-05-18 14.83 14.86 14.47 14.49 0.9M
2021-05-17 14.48 14.83 14.41 14.83 1.0M
2021-05-14 14.20 14.54 14.20 14.48 0.9M
2021-05-13 14.06 14.31 13.82 14.01 1.0M
2021-05-12 14.23 14.64 14.15 14.21 1.1M
2021-05-11 14.25 14.41 14.02 14.17 1.4M
2021-05-10 14.70 14.91 14.49 14.49 1.7M
2021-05-07 14.11 14.53 14.03 14.51 0.9M
2021-05-06 14.18 14.23 13.89 14.22 1.6M
2021-05-05 13.91 14.21 13.77 14.17 1.2M
2021-05-04 13.74 13.83 13.55 13.70 1.3M
2021-05-03 13.47 13.73 13.45 13.70 0.7M
2021-04-30 13.49 13.68 13.30 13.32 0.9M
2021-04-29 13.72 13.86 13.51 13.66 0.7M
2021-04-28 13.17 13.60 13.17 13.54 0.8M
2021-04-27 13.00 13.13 12.92 13.08 0.4M
2021-04-26 12.78 13.02 12.78 12.93 0.7M
2021-04-23 12.69 12.88 12.65 12.84 0.8M
2021-04-22 12.93 12.94 12.66 12.70 0.5M
2021-04-21 12.54 12.89 12.46 12.87 1.0M
2021-04-20 13.04 13.04 12.55 12.68 1.1M
2021-04-19 13.08 13.21 12.94 13.05 0.6M
2021-04-16 13.26 13.31 13.02 13.07 0.6M
2021-04-15 13.32 13.32 13.12 13.19 0.5M
2021-04-14 13.02 13.48 13.00 13.31 0.7M
2021-04-13 12.90 12.98 12.79 12.91 0.9M
2021-04-12 13.12 13.21 12.86 12.90 0.7M
2021-04-09 13.12 13.21 12.95 13.01 0.5M
2021-04-08 13.20 13.20 12.95 13.12 0.8M
2021-04-07 13.27 13.36 13.21 13.30 0.5M
2021-04-06 13.34 13.54 13.23 13.24 0.7M
2021-04-05 13.60 13.60 13.18 13.28 1.6M
2021-04-01 13.31 13.61 13.24 13.61 1.5M
2021-03-31 13.34 13.35 13.19 13.25 0.9M
2021-03-30 13.31 13.46 13.21 13.34 3.8M
2021-03-29 13.57 13.57 13.27 13.43 1.0M
2021-03-26 13.49 13.65 13.39 13.63 2.9M
2021-03-25 12.99 13.33 12.77 13.27 1.9M
2021-03-24 13.11 13.40 13.11 13.22 1.1M
2021-03-23 12.89 13.21 12.80 12.90 2.0M
2021-03-22 13.29 13.31 13.15 13.15 0.8M
2021-03-19 13.23 13.51 13.07 13.31 1.1M
2021-03-18 13.94 13.99 13.33 13.37 1.4M
2021-03-17 13.85 14.12 13.79 14.07 0.8M
2021-03-16 14.16 14.16 13.87 13.95 2.6M
2021-03-15 14.51 14.52 14.20 14.36 1.1M
2021-03-12 14.54 14.65 14.41 14.52 0.9M
2021-03-11 14.57 14.74 14.46 14.51 1.2M
2021-03-10 14.10 14.52 14.04 14.47 1.6M
2021-03-09 14.28 14.45 13.99 14.04 1.5M
2021-03-08 14.50 14.53 14.12 14.32 1.7M
2021-03-05 14.19 14.35 13.82 14.33 2.3M
2021-03-04 13.60 14.05 13.48 13.81 2.4M
2021-03-03 13.38 13.77 13.38 13.47 1.1M
2021-03-02 13.41 13.51 13.27 13.29 2.0M
2021-03-01 13.34 13.50 13.24 13.34 4.9M
2021-02-26 13.11 13.17 12.61 12.99 1.1M
2021-02-25 13.72 13.72 13.22 13.31 1.4M
2021-02-24 13.18 13.64 13.07 13.58 1.5M
2021-02-23 13.03 13.13 12.50 13.08 1.1M
2021-02-22 12.56 13.09 12.55 12.89 1.3M
2021-02-19 12.28 12.52 12.26 12.49 0.5M
2021-02-18 12.53 12.55 12.23 12.26 0.5M
2021-02-17 12.54 12.67 12.36 12.59 0.8M
2021-02-16 12.40 12.56 12.33 12.44 1.1M
2021-02-12 11.81 12.13 11.81 12.11 0.4M
2021-02-11 12.07 12.07 11.68 11.93 0.9M
2021-02-10 11.96 12.13 11.85 12.12 0.6M
2021-02-09 11.94 11.97 11.74 11.90 0.8M
2021-02-08 11.72 12.07 11.67 12.03 0.9M
2021-02-05 11.59 11.64 11.50 11.53 0.4M
2021-02-04 11.41 11.43 11.19 11.43 0.5M
2021-02-03 10.91 11.34 10.89 11.32 0.8M
2021-02-02 10.96 11.09 10.84 10.85 0.5M
2021-02-01 10.77 10.84 10.55 10.73 0.6M
2021-01-29 10.84 10.99 10.60 10.63 0.8M
2021-01-28 10.91 11.10 10.85 10.99 0.7M
2021-01-27 10.77 11.16 10.66 10.85 1.3M
2021-01-26 11.33 11.48 10.98 10.98 1.1M
2021-01-25 11.21 11.27 11.02 11.24 0.7M
2021-01-22 11.11 11.36 11.02 11.34 0.9M
2021-01-21 11.74 11.76 11.26 11.38 1.2M
2021-01-20 11.88 11.88 11.66 11.77 0.9M
2021-01-19 11.71 11.83 11.65 11.76 0.8M
2021-01-15 11.77 11.85 11.42 11.55 0.9M
2021-01-14 11.73 12.12 11.73 12.01 0.9M
2021-01-13 11.81 11.81 11.57 11.65 0.6M
2021-01-12 11.49 11.80 11.40 11.74 1.9M
2021-01-11 10.93 11.36 10.85 11.34 0.6M
2021-01-08 11.33 11.33 11.06 11.14 0.6M
2021-01-07 11.12 11.29 11.01 11.19 0.8M
2021-01-06 10.83 11.11 10.74 11.01 1.1M
2021-01-05 10.30 10.95 10.26 10.68 1.5M
2021-01-04 10.29 10.38 10.07 10.19 1.1M