Fidelity MSCI Health Care Index (FHLC)

FHLC
🏛️ Estados Unidos →
65.21
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 66.06 66.06 65.92 65.92 23.1K
09:32 65.78 65.82 65.78 65.82 6.5K
09:33 65.87 65.87 65.87 65.87 4.9K
09:39 65.71 65.71 65.71 65.71 1.1K
09:41 65.79 65.79 65.79 65.79 0.3K
09:42 65.71 65.71 65.71 65.71 0.5K
09:43 65.66 65.66 65.66 65.66 0.4K
09:44 65.62 65.62 65.62 65.62 0.2K
09:45 65.54 65.54 65.49 65.49 1.7K
09:47 65.60 65.60 65.60 65.60 1.3K
09:48 65.62 65.62 65.62 65.62 2.2K
09:50 65.55 65.55 65.49 65.49 1.2K
09:53 65.58 65.58 65.58 65.58 0.7K
09:54 65.63 65.63 65.63 65.63 0.7K
09:58 65.71 65.71 65.71 65.71 2.2K
10:02 65.68 65.68 65.68 65.68 0.5K
10:03 65.70 65.70 65.68 65.68 0.8K
10:05 65.69 65.69 65.69 65.69 1.1K
10:09 65.70 65.70 65.70 65.70 1.2K
10:12 65.70 65.70 65.70 65.70 0.4K
10:13 65.71 65.71 65.71 65.71 1.0K
10:16 65.71 65.72 65.71 65.72 1.0K
10:18 65.68 65.68 65.68 65.68 0.3K
10:19 65.68 65.71 65.68 65.71 0.8K
10:20 65.70 65.70 65.70 65.70 0.2K
10:21 65.69 65.69 65.69 65.69 0.1K
10:22 65.72 65.73 65.71 65.71 1.5K
10:26 65.70 65.70 65.70 65.70 0.3K
10:29 65.73 65.73 65.73 65.73 0.2K
10:30 65.72 65.76 65.72 65.76 0.4K
10:31 65.76 65.76 65.76 65.76 0.1K
10:32 65.75 65.75 65.75 65.75 0.5K
10:35 65.71 65.73 65.71 65.73 0.5K
10:37 65.73 65.73 65.73 65.73 0.3K
10:38 65.75 65.75 65.75 65.75 0.3K
10:39 65.74 65.74 65.74 65.74 0.3K
10:40 65.73 65.73 65.73 65.73 0.4K
10:41 65.74 65.74 65.74 65.74 0.2K
10:43 65.77 65.78 65.77 65.78 0.3K
10:44 65.77 65.77 65.77 65.77 0.1K
10:46 65.79 65.81 65.79 65.81 0.4K
10:47 65.83 65.83 65.83 65.83 0.4K
10:48 65.86 65.87 65.86 65.87 0.2K
10:49 65.88 65.88 65.88 65.88 0.9K
10:53 65.85 65.85 65.85 65.85 0.2K
10:55 65.90 65.90 65.90 65.90 0.2K
10:56 65.90 65.90 65.90 65.90 0.5K
10:58 65.91 65.92 65.91 65.92 0.3K
10:59 65.93 65.93 65.93 65.93 0.2K
11:00 65.93 65.93 65.93 65.93 0.4K
11:01 65.95 65.95 65.95 65.95 1.0K
11:08 66.02 66.02 66.02 66.02 0.5K
11:10 66.03 66.03 66.03 66.03 0.2K
11:14 66.06 66.06 66.06 66.06 0.4K
11:16 66.05 66.07 66.05 66.07 1.9K
11:17 66.07 66.07 66.07 66.07 0.2K
11:18 66.05 66.05 66.05 66.05 0.3K
11:19 66.04 66.04 66.04 66.04 0.3K
11:20 66.03 66.03 66.03 66.03 0.2K
11:21 66.03 66.03 66.03 66.03 0.1K
11:22 66.04 66.04 66.04 66.04 0.1K
11:23 66.03 66.03 66.03 66.03 14.5K
11:24 66.04 66.04 66.04 66.04 0.1K
11:25 66.06 66.06 66.06 66.06 0.3K
11:26 66.03 66.03 66.03 66.03 0.9K
11:33 65.93 65.93 65.93 65.93 0.2K
11:34 65.91 65.91 65.91 65.91 0.4K
11:35 65.92 65.93 65.92 65.93 1.0K
11:38 65.86 65.86 65.86 65.86 0.1K
11:40 65.85 65.85 65.85 65.85 0.5K
11:42 65.85 65.86 65.85 65.86 0.5K
11:43 65.87 65.87 65.87 65.87 0.8K
11:45 65.86 65.86 65.86 65.86 1.5K
11:47 65.86 65.86 65.86 65.86 0.1K
11:49 65.89 65.90 65.89 65.90 0.8K
11:52 65.88 65.88 65.88 65.88 1.1K
11:53 65.90 65.90 65.90 65.90 0.3K
11:54 65.88 65.88 65.88 65.88 0.6K
11:58 65.92 65.92 65.92 65.92 0.2K
12:00 65.89 65.89 65.89 65.89 1.2K
12:14 65.88 65.88 65.88 65.88 0.6K
12:15 65.88 65.88 65.88 65.88 0.5K
12:16 65.85 65.85 65.85 65.85 0.1K
12:19 65.83 65.83 65.83 65.83 0.3K
12:20 65.82 65.82 65.82 65.82 0.5K
12:25 65.81 65.81 65.81 65.81 0.3K
12:29 65.78 65.78 65.78 65.78 0.1K
12:30 65.78 65.78 65.78 65.78 0.1K
12:31 65.79 65.79 65.79 65.79 0.1K
12:32 65.75 65.75 65.75 65.75 0.4K
12:35 65.73 65.73 65.73 65.73 0.8K
12:36 65.73 65.73 65.73 65.73 0.2K
12:38 65.72 65.73 65.72 65.73 0.3K
12:39 65.72 65.72 65.69 65.69 0.8K
12:41 65.74 65.74 65.74 65.74 0.5K
12:45 65.74 65.74 65.74 65.74 0.8K
12:49 65.75 65.75 65.75 65.75 0.4K
12:51 65.78 65.79 65.78 65.79 0.7K
12:52 65.80 65.80 65.80 65.80 0.1K
12:56 65.90 65.90 65.90 65.90 0.5K
12:58 65.93 65.93 65.93 65.93 0.7K
13:02 65.90 65.90 65.90 65.90 4.1K
13:04 65.87 65.87 65.87 65.87 0.5K
13:09 65.86 65.86 65.86 65.86 0.9K
13:11 65.83 65.83 65.83 65.83 0.4K
13:18 65.90 65.90 65.90 65.90 0.2K
13:19 65.91 65.91 65.91 65.91 0.2K
13:21 65.96 65.97 65.95 65.96 0.6K
13:22 65.96 65.96 65.96 65.96 0.3K
13:24 65.95 65.95 65.95 65.95 0.1K
13:26 65.89 65.89 65.89 65.89 0.4K
13:30 65.93 65.93 65.93 65.93 0.1K
13:32 65.95 65.97 65.95 65.97 0.6K
13:33 65.95 65.95 65.95 65.95 0.3K
13:34 65.96 65.96 65.96 65.96 0.2K
13:36 65.92 65.92 65.92 65.92 0.6K
13:40 65.90 65.90 65.90 65.90 0.5K
13:41 65.90 65.90 65.90 65.90 0.1K
13:42 65.88 65.88 65.88 65.88 0.6K
13:51 65.86 65.86 65.86 65.86 0.2K
13:52 65.84 65.84 65.84 65.84 0.3K
13:57 65.81 65.82 65.81 65.81 0.5K
13:58 65.82 65.82 65.82 65.82 0.3K
14:00 65.81 65.81 65.81 65.81 1.3K
14:03 65.84 65.84 65.84 65.84 0.6K
14:05 65.84 65.84 65.84 65.84 0.3K
14:07 65.86 65.86 65.86 65.86 0.7K
14:15 65.90 65.90 65.90 65.90 0.1K
14:17 65.94 65.94 65.94 65.94 0.1K
14:19 65.93 65.93 65.93 65.93 0.2K
14:20 65.93 65.94 65.92 65.92 0.4K
14:21 65.94 65.95 65.94 65.95 0.3K
14:25 65.96 65.96 65.96 65.96 0.6K
14:30 66.00 66.00 66.00 66.00 0.2K
14:33 66.01 66.01 66.01 66.01 0.5K
14:36 65.97 65.97 65.97 65.97 1.7K
14:37 66.00 66.00 66.00 66.00 0.3K
14:40 65.98 66.00 65.98 66.00 0.4K
14:41 65.95 65.95 65.95 65.95 0.7K
14:42 65.95 65.97 65.95 65.97 0.5K
14:44 65.98 65.98 65.98 65.97 0.5K
14:45 65.99 65.99 65.99 65.99 0.3K
14:46 66.00 66.01 65.99 66.01 0.9K
14:50 66.01 66.01 66.01 66.01 0.2K
14:52 66.00 66.00 66.00 66.00 0.5K
14:53 65.99 65.99 65.99 65.99 0.1K
14:54 65.99 65.99 65.99 65.99 0.2K
14:56 66.00 66.00 66.00 66.00 0.7K
14:58 66.01 66.01 66.01 66.01 0.2K
14:59 65.99 65.99 65.99 65.99 0.4K
15:00 65.97 65.97 65.97 65.97 0.3K
15:02 65.98 65.98 65.98 65.98 0.4K
15:05 65.97 65.97 65.97 65.97 0.8K
15:07 65.96 65.96 65.96 65.96 0.1K
15:08 65.96 65.96 65.96 65.96 0.4K
15:09 65.96 65.96 65.96 65.96 0.7K
15:13 65.93 65.93 65.93 65.93 0.3K
15:14 65.96 65.96 65.96 65.96 2.1K
15:17 66.01 66.01 66.01 66.01 0.1K
15:19 65.99 65.99 65.99 65.99 0.5K
15:20 65.99 66.00 65.99 65.99 0.8K
15:23 65.97 65.97 65.97 65.97 0.5K
15:24 65.96 65.96 65.96 65.96 0.5K
15:26 65.95 65.95 65.93 65.94 1.1K
15:29 65.92 65.92 65.92 65.92 0.2K
15:30 65.94 65.94 65.94 65.94 0.2K
15:31 65.92 65.92 65.92 65.92 0.6K
15:33 65.91 65.91 65.91 65.91 0.6K
15:34 65.88 65.89 65.88 65.89 1.1K
15:35 65.89 65.89 65.89 65.89 0.4K
15:36 65.89 65.89 65.89 65.89 0.8K
15:38 65.90 65.90 65.90 65.90 0.1K
15:40 65.93 65.93 65.93 65.93 0.4K
15:41 65.92 65.93 65.92 65.92 3.9K
15:43 65.94 65.94 65.93 65.94 3.7K
15:44 65.94 65.94 65.94 65.94 0.3K
15:45 65.94 65.95 65.94 65.95 1.6K
15:46 65.96 65.96 65.94 65.94 0.6K
15:47 65.97 65.97 65.97 65.97 0.2K
15:48 65.96 65.96 65.96 65.96 0.6K
15:50 65.98 66.00 65.98 66.00 0.8K
15:52 66.01 66.03 66.01 66.03 0.6K
15:53 66.05 66.05 66.05 66.05 0.5K
15:54 66.07 66.07 66.07 66.07 0.4K
15:55 66.09 66.09 66.09 66.09 1.1K
15:58 66.12 66.12 66.12 66.12 2.9K
15:59 66.15 66.15 66.11 66.11 9.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles