Italia markets open in 6 hours 29 minutes

Fidelity ZERO Total Market Index (FZROX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,19-0,09 (-0,49%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2024------
29 mag 202418,2818,2818,2818,2818,28-
28 mag 202418,4218,4218,4218,4218,42-
24 mag 202418,4318,4318,4318,4318,43-
23 mag 202418,3018,3018,3018,3018,30-
22 mag 202418,4518,4518,4518,4518,45-
21 mag 202418,5118,5118,5118,5118,51-
20 mag 202418,4818,4818,4818,4818,48-
17 mag 202418,4518,4518,4518,4518,45-
16 mag 202418,4318,4318,4318,4318,43-
15 mag 202418,4818,4818,4818,4818,48-
14 mag 202418,2618,2618,2618,2618,26-
13 mag 202418,1618,1618,1618,1618,16-
10 mag 202418,1618,1618,1618,1618,16-
09 mag 202418,1418,1418,1418,1418,14-
08 mag 202418,0418,0418,0418,0418,04-
07 mag 202418,0518,0518,0518,0518,05-
06 mag 202418,0318,0318,0318,0318,03-
03 mag 202417,8417,8417,8417,8417,84-
02 mag 202417,6317,6317,6317,6317,63-
01 mag 202417,4517,4517,4517,4517,45-
30 apr 202417,5017,5017,5017,5017,50-
29 apr 202417,7917,7917,7917,7917,79-
26 apr 202417,7217,7217,7217,7217,72-
25 apr 202417,5517,5517,5517,5517,55-
24 apr 202417,6317,6317,6317,6317,63-
23 apr 202417,6317,6317,6317,6317,63-
22 apr 202417,4117,4117,4117,4117,41-
19 apr 202417,2617,2617,2617,2617,26-
18 apr 202417,3917,3917,3917,3917,39-
17 apr 202417,4317,4317,4317,4317,43-
16 apr 202417,5317,5317,5317,5317,53-
15 apr 202417,5817,5817,5817,5817,58-
12 apr 202417,8017,8017,8017,8017,80-
11 apr 202418,0718,0718,0718,0718,07-
10 apr 202417,9417,9417,9417,9417,94-
09 apr 202418,1418,1418,1418,1418,14-
08 apr 202418,1118,1118,1118,1118,11-
05 apr 202418,1018,1018,1018,1018,10-
04 apr 202417,9117,9117,9117,9117,91-
03 apr 202418,1318,1318,1318,1318,13-
02 apr 202418,1018,1018,1018,1018,10-
01 apr 202418,2518,2518,2518,2518,25-
28 mar 202418,3018,3018,3018,3018,30-
27 mar 202418,2718,2718,2718,2718,27-
26 mar 202418,1018,1018,1018,1018,10-
25 mar 202418,1418,1418,1418,1418,14-
22 mar 202418,1918,1918,1918,1918,19-
21 mar 202418,2418,2418,2418,2418,24-
20 mar 202418,1618,1618,1618,1618,16-
19 mar 202417,9817,9817,9817,9817,98-
18 mar 202417,8817,8817,8817,8817,88-
15 mar 202417,7817,7817,7817,7817,78-
14 mar 202417,8917,8917,8917,8917,89-
13 mar 202417,9617,9617,9617,9617,96-
12 mar 202417,9917,9917,9917,9917,99-
11 mar 202417,8117,8117,8117,8117,81-
08 mar 202417,8417,8417,8417,8417,84-
07 mar 202417,9517,9517,9517,9517,95-
06 mar 202417,7617,7617,7617,7617,76-
05 mar 202417,6617,6617,6617,6617,66-
04 mar 202417,8517,8517,8517,8517,85-
01 mar 202417,8717,8717,8717,8717,87-
29 feb 202417,7317,7317,7317,7317,73-
28 feb 202417,6317,6317,6317,6317,63-
27 feb 202417,6617,6617,6617,6617,66-
26 feb 202417,6117,6117,6117,6117,61-
23 feb 202417,6617,6617,6617,6617,66-
22 feb 202417,6517,6517,6517,6517,65-
21 feb 202417,3017,3017,3017,3017,30-
20 feb 202417,3017,3017,3017,3017,30-
16 feb 202417,4117,4117,4117,4117,41-
15 feb 202417,5017,5017,5017,5017,50-
14 feb 202417,3817,3817,3817,3817,38-
13 feb 202417,1817,1817,1817,1817,18-
12 feb 202417,4617,4617,4617,4617,46-
09 feb 202417,4517,4517,4517,4517,45-
08 feb 202417,3317,3317,3317,3317,33-
07 feb 202417,2917,2917,2917,2917,29-
06 feb 202417,1617,1617,1617,1617,16-
05 feb 202417,1117,1117,1117,1117,11-
02 feb 202417,1817,1817,1817,1817,18-
01 feb 202417,0217,0217,0217,0217,02-
31 gen 202416,8116,8116,8116,8116,81-
30 gen 202417,1017,1017,1017,1017,10-
29 gen 202417,1217,1217,1217,1217,12-
26 gen 202416,9716,9716,9716,9716,97-
25 gen 202416,9816,9816,9816,9816,98-
24 gen 202416,8916,8916,8916,8916,89-
23 gen 202416,8916,8916,8916,8916,89-
22 gen 202416,8616,8616,8616,8616,86-
19 gen 202416,7916,7916,7916,7916,79-
18 gen 202416,5916,5916,5916,5916,59-
17 gen 202416,4516,4516,4516,4516,45-
16 gen 202416,5416,5416,5416,5416,54-
12 gen 202416,6116,6116,6116,6116,61-
11 gen 202416,6116,6116,6116,6116,61-
10 gen 202416,6316,6316,6316,6316,63-
09 gen 202416,5416,5416,5416,5416,54-
08 gen 202416,5716,5716,5716,5716,57-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...