Italia markets open in 7 hours 24 minutes

Fidelity Nasdaq Composite Index ETF (ONEQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
64,44+0,78 (+1,23%)
Alla chiusura: 04:00PM EDT
64,47 +0,03 (+0,05%)
Dopo ore: 07:09PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202463,9264,4463,8164,4464,44237.617
03 mag 202463,4763,8063,2463,6663,66353.500
02 mag 202462,1162,4661,5162,4262,42195.700
01 mag 202461,6662,7261,2561,4061,40210.700
30 apr 202462,6662,8961,6161,7761,77289.500
29 apr 202463,0663,0962,5862,8962,89246.500
26 apr 202462,3962,9362,1962,7962,79283.000
25 apr 202460,5561,6060,4661,4961,49227.000
24 apr 202462,1862,4061,5961,9561,95121.900
23 apr 202461,1261,9661,0261,7961,79230.300
22 apr 202460,6361,2260,1160,8360,83518.500
19 apr 202461,1761,4159,9860,1860,18578.000
18 apr 202461,9362,1661,3761,5161,51156.300
17 apr 202462,7962,8361,6561,7761,77226.000
16 apr 202462,4562,8662,2962,4062,40477.500
15 apr 202464,0964,1762,4662,5862,58476.700
12 apr 202464,1664,3563,5163,7063,70220.700
11 apr 202463,9464,8563,5864,7064,70181.900
10 apr 202463,3063,8263,2563,6963,69217.500
09 apr 202464,3264,3763,5864,1764,17183.000
08 apr 202464,0864,2763,8564,0464,04132.300
05 apr 202463,4064,2863,3963,9063,90314.800
04 apr 202464,6364,8563,2263,2663,26249.100
03 apr 202463,6864,3663,6864,1464,14177.300
02 apr 202463,8963,9863,5463,9263,92237.000
01 apr 202464,5764,9064,2664,5164,51288.700
28 mar 202464,5764,6364,3564,4064,40217.600
27 mar 202464,5864,6564,1364,5264,52263.700
26 mar 202464,8064,8464,2364,2864,28155.500
25 mar 202464,4664,7164,1964,5364,53248.900
22 mar 202464,5164,8164,3964,6864,68149.900
21 mar 202465,0065,0964,5364,5564,55250.300
20 mar 202463,8064,5063,4864,4764,47267.300
19 mar 202463,0863,7562,8263,6563,65233.200
18 mar 202463,5163,9663,3163,3363,33236.200
15 mar 202463,1963,1962,6862,8362,83215.900
15 mar 20240.112 Dividendo
14 mar 202464,0264,0263,2663,5763,46158.200
13 mar 202464,0064,0363,6563,7563,64159.300
12 mar 202463,5364,1763,0464,1164,00181.000
11 mar 202463,2963,4363,0063,2563,14195.600
08 mar 202464,3764,8563,2963,4763,36344.300
07 mar 202463,6064,2763,4464,1164,00190.800
06 mar 202463,3763,5362,9163,2063,09169.400
05 mar 202463,4863,5162,5262,8062,69276.100
04 mar 202464,1764,2063,8063,9263,81234.000
01 mar 202463,4564,3063,4564,1063,99241.800
29 feb 202463,2463,5262,7563,4563,34157.500
28 feb 202462,9863,0462,6962,8462,73118.400
27 feb 202463,0563,2062,7563,1062,99218.700
26 feb 202463,2263,2262,9263,0162,90205.700
23 feb 202463,4463,6062,8463,0962,98273.600
22 feb 202462,6363,3062,5263,1563,04416.800
21 feb 202461,2561,4760,9061,4261,31266.800
20 feb 202461,9461,9961,0861,6961,58220.500
16 feb 202462,7462,8362,1062,2562,14138.300
15 feb 202462,6562,7462,1762,7462,63167.100
14 feb 202462,2262,5461,8262,5462,43282.100
13 feb 202461,6262,1561,3061,8261,71382.500
12 feb 202463,0263,3862,7162,8862,77278.300
09 feb 202462,5063,0662,3663,0362,92210.200
08 feb 202462,1662,3262,0062,2662,15274.100
07 feb 202461,8862,1561,6462,1162,00216.500
06 feb 202461,5961,6561,1261,5061,39263.100
05 feb 202461,6361,6360,9261,5561,44223.300
02 feb 202460,7561,7260,5561,5961,48436.000
01 feb 202460,0360,5259,8960,5260,41420.100
31 gen 202460,4460,6959,7159,7159,60378.400
30 gen 202461,5661,5660,9861,1060,99164.300
29 gen 202460,9961,5860,8561,5861,47362.300
26 gen 202460,9461,2060,7960,9160,80228.000
25 gen 202461,2361,4760,8261,1961,08232.200
24 gen 202461,3661,6060,9861,0060,89303.400
23 gen 202460,7460,8360,4360,8060,69184.100
22 gen 202460,6860,8760,4360,6060,49281.900
19 gen 202459,6860,3559,4360,3460,23334.000
18 gen 202459,0459,3758,7759,3459,24168.500
17 gen 202458,4558,6157,9558,5658,46243.400
16 gen 202458,9659,1858,5758,9058,80304.900
12 gen 202459,1359,3058,8259,0358,93213.200
11 gen 202459,1359,3558,3259,0258,92296.400
10 gen 202458,6559,1458,5159,0258,92283.300
09 gen 202458,1558,7457,9958,5758,47761.900
08 gen 202457,4358,5257,4058,4358,33301.300
05 gen 202457,1257,6557,0557,2057,10361.500
04 gen 202457,3357,7057,1857,2457,14314.500
03 gen 202457,8257,9257,4557,5557,45283.900
02 gen 202458,6058,6657,8558,1458,04526.000
29 dic 202359,5559,6058,9159,2459,14205.300
28 dic 202359,4859,7559,4559,5159,41203.200
28 dic 20230.016 Dividendo
27 dic 202359,5059,5759,3259,4259,30205.800
26 dic 202359,2759,5159,1859,4659,34167.100
22 dic 202359,2059,3258,8359,1459,02207.900
21 dic 202358,8759,0058,4459,0058,88251.700
20 dic 202359,1459,4258,2658,2658,14408.400
19 dic 202358,9159,1858,8559,1759,05230.600
18 dic 202358,4458,9058,4258,8158,69305.900
15 dic 202358,3158,5558,1458,4358,31192.600
15 dic 20230.112 Dividendo
*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...