Stockscreener 앱 받기
26.36
1.46%
0.38
시간 외 거래:
26.36
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $26.41 | $26.11 | $0.3006 | 564,512.0 | +1.46% |
| 2024-11-15 | $26.30 | $25.91 | $0.3902 | 422,082.0 | -0.50% |
| 2024-11-14 | $26.19 | $25.91 | $0.2821 | 515,993.0 | +0.42% |
| 2024-11-13 | $26.12 | $25.62 | $0.50 | 446,108.0 | +0.46% |
| 2024-11-12 | $26.17 | $25.84 | $0.329 | 1,127,524.0 | -0.61% |
| 2024-11-11 | $26.06 | $25.73 | $0.33 | 476,686.0 | +0.85% |
| 2024-11-08 | $25.86 | $25.58 | $0.28 | 637,059.0 | +0.51% |
| 2024-11-07 | $25.76 | $25.46 | $0.30 | 689,033.0 | -0.31% |
| 2024-11-06 | $25.93 | $25.31 | $0.6234 | 1,328,436.0 | +4.12% |
| 2024-11-05 | $24.80 | $24.57 | $0.2301 | 642,578.0 | +0.77% |
| 2024-11-04 | $24.61 | $24.28 | $0.335 | 501,620.0 | +1.78% |
| 2024-11-01 | $24.71 | $24.09 | $0.615 | 1,784,551.0 | -0.70% |
| 2024-10-31 | $24.51 | $24.27 | $0.2401 | 1,308,276.0 | +0.45% |
| 2024-10-30 | $24.38 | $24.13 | $0.2454 | 519,319.0 | +0.21% |
| 2024-10-29 | $24.44 | $24.06 | $0.3752 | 578,616.0 | -1.31% |
| 2024-10-28 | $24.47 | $24.07 | $0.3999 | 600,922.0 | -0.73% |
| 2024-10-25 | $24.81 | $24.54 | $0.27 | 491,601.0 | +0.20% |
| 2024-10-24 | $24.72 | $24.43 | $0.29 | 500,486.0 | +0.04% |
| 2024-10-23 | $24.73 | $24.43 | $0.3012 | 506,770.0 | -0.61% |
| 2024-10-22 | $24.84 | $24.64 | $0.1951 | 951,678.0 | +0.12% |
Fidelity Msci Energy Index Etf 주식 (FENY) 연도별 가격 이력
이 심층 분석에서는 Fidelity Msci Energy Index Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FENY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fidelity Msci Energy Index Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $26.41 | $24.09 | $2.32 | 9,700,694.0 | +8.48% |
| 2024-10 | $25.84 | $23.84 | $2.00 | 16,947,546.0 | +0.91% |
| 2024-09 | $24.77 | $22.71 | $2.05 | 19,575,430.0 | -3.83% |
| 2024-08 | $25.75 | $23.39 | $2.36 | 11,600,532.0 | -2.49% |
| 2024-07 | $26.04 | $24.39 | $1.64 | 12,949,811.0 | +2.35% |
| 2024-06 | $25.62 | $24.10 | $1.52 | 8,822,917.0 | -2.22% |
| 2024-05 | $26.15 | $24.88 | $1.27 | 10,217,204.0 | +0.12% |
| 2024-04 | $27.11 | $25.60 | $1.51 | 15,617,170.0 | -0.93% |
| 2024-03 | $25.93 | $23.58 | $2.35 | 14,457,105.0 | +9.62% |
| 2024-02 | $23.81 | $22.49 | $1.32 | 23,387,371.0 | +3.19% |
| 2024-01 | $23.85 | $21.73 | $2.12 | 17,090,573.0 | -0.74% |
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.70 | $22.14 | $1.56 | 18,752,944.0 | -1.03% |
| 2023-11 | $24.27 | $22.62 | $1.65 | 19,042,275.0 | -1.19% |
| 2023-10 | $25.46 | $23.18 | $2.28 | 16,406,619.0 | -5.42% |
| 2023-09 | $25.75 | $24.45 | $1.30 | 10,002,901.0 | +1.71% |
| 2023-08 | $24.73 | $23.37 | $1.36 | 12,525,994.0 | +2.00% |
| 2023-07 | $24.06 | $21.43 | $2.63 | 13,081,470.0 | +8.35% |
| 2023-06 | $22.46 | $20.73 | $1.73 | 17,550,387.0 | +6.59% |
| 2023-05 | $22.95 | $20.74 | $2.21 | 22,178,393.0 | -9.45% |
| 2023-04 | $23.73 | $22.31 | $1.42 | 12,541,392.0 | +2.32% |
| 2023-03 | $24.02 | $20.46 | $3.56 | 21,243,996.0 | -2.09% |
| 2023-02 | $24.68 | $22.52 | $2.16 | 11,457,190.0 | -6.60% |
| 2023-01 | $25.33 | $22.48 | $2.85 | 12,053,582.0 | +2.94% |
Fidelity Msci Energy Index Etf 주식 (FENY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.30 | $22.53 | $2.77 | 17,603,495.0 | -4.68% |
| 2022-11 | $25.98 | $23.95 | $2.03 | 21,978,243.0 | +1.34% |
| 2022-10 | $25.00 | $20.56 | $4.44 | 21,662,312.0 | +24.27% |
| 2022-09 | $22.91 | $18.86 | $4.05 | 21,496,183.0 | -10.38% |
| 2022-08 | $23.45 | $19.40 | $4.05 | 21,517,869.0 | +3.21% |
| 2022-07 | $21.53 | $17.73 | $3.80 | 21,872,394.0 | +10.67% |
| 2022-06 | $25.47 | $18.81 | $6.66 | 39,589,138.0 | -18.07% |
| 2022-05 | $24.57 | $20.29 | $4.28 | 45,442,668.0 | +15.18% |
| 2022-04 | $22.39 | $19.42 | $2.97 | 32,730,596.0 | -1.81% |
| 2022-03 | $21.80 | $19.11 | $2.70 | 63,853,495.0 | +9.18% |
| 2022-02 | $19.18 | $17.68 | $1.50 | 35,513,742.0 | +7.63% |
| 2022-01 | $18.11 | $15.20 | $2.91 | 31,120,590.0 | +17.39% |
0.46%
자본화:
|
볼륨(24시간):