Italia markets close in 1 hour 47 minutes
FTSE MIB
34.013,87 -228,62 (-0,67%) Dow Jones
38.870,24 -14,02 (-0,04%) Nasdaq
16.249,56 -83,00 (-0,51%) Nikkei 225
38.202,37 -632,73 (-1,63%) Petrolio
77,53 -0,85 (-1,08%) Bitcoin EUR
57.488,02 -1.594,52 (-2,70%)
Fidelity Advisor Health Care A (FACDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | - | - | - | - | - | - |
| 07 mag 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 06 mag 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 03 mag 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 02 mag 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 01 mag 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 30 apr 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 29 apr 2024 | 60,96 | 60,96 | 60,96 | 60,96 | 60,96 | - |
| 26 apr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 25 apr 2024 | 60,68 | 60,68 | 60,68 | 60,68 | 60,68 | - |
| 24 apr 2024 | 61,03 | 61,03 | 61,03 | 61,03 | 61,03 | - |
| 23 apr 2024 | 60,97 | 60,97 | 60,97 | 60,97 | 60,97 | - |
| 22 apr 2024 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 19 apr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
| 18 apr 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 17 apr 2024 | 60,18 | 60,18 | 60,18 | 60,18 | 60,18 | - |
| 16 apr 2024 | 60,20 | 60,20 | 60,20 | 60,20 | 60,20 | - |
| 15 apr 2024 | 60,31 | 60,31 | 60,31 | 60,31 | 60,31 | - |
| 12 apr 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 11 apr 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 10 apr 2024 | 62,02 | 62,02 | 62,02 | 62,02 | 62,02 | - |
| 09 apr 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 08 apr 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 05 apr 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 04 apr 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 03 apr 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 02 apr 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 01 apr 2024 | 63,38 | 63,38 | 63,38 | 63,38 | 63,38 | - |
| 28 mar 2024 | 63,94 | 63,94 | 63,94 | 63,94 | 63,94 | - |
| 27 mar 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
| 26 mar 2024 | 62,98 | 62,98 | 62,98 | 62,98 | 62,98 | - |
| 25 mar 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 22 mar 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 21 mar 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 20 mar 2024 | 63,09 | 63,09 | 63,09 | 63,09 | 63,09 | - |
| 19 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 18 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 15 mar 2024 | 62,43 | 62,43 | 62,43 | 62,43 | 62,43 | - |
| 14 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 13 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 12 mar 2024 | 63,22 | 63,22 | 63,22 | 63,22 | 63,22 | - |
| 11 mar 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 08 mar 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
| 07 mar 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
| 06 mar 2024 | 63,28 | 63,28 | 63,28 | 63,28 | 63,28 | - |
| 05 mar 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 04 mar 2024 | 63,66 | 63,66 | 63,66 | 63,66 | 63,66 | - |
| 01 mar 2024 | 63,77 | 63,77 | 63,77 | 63,77 | 63,77 | - |
| 29 feb 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 28 feb 2024 | 63,75 | 63,75 | 63,75 | 63,75 | 63,75 | - |
| 27 feb 2024 | 64,44 | 64,44 | 64,44 | 64,44 | 64,44 | - |
| 26 feb 2024 | 63,89 | 63,89 | 63,89 | 63,89 | 63,89 | - |
| 23 feb 2024 | 64,05 | 64,05 | 64,05 | 64,05 | 64,05 | - |
| 22 feb 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 21 feb 2024 | 63,29 | 63,29 | 63,29 | 63,29 | 63,29 | - |
| 20 feb 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 16 feb 2024 | 63,95 | 63,95 | 63,95 | 63,95 | 63,95 | - |
| 15 feb 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
| 14 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 13 feb 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 12 feb 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 09 feb 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 08 feb 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 07 feb 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 06 feb 2024 | 62,37 | 62,37 | 62,37 | 62,37 | 62,37 | - |
| 05 feb 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 02 feb 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 01 feb 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 31 gen 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
| 30 gen 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
| 29 gen 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 26 gen 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 25 gen 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 24 gen 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 23 gen 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 22 gen 2024 | 60,25 | 60,25 | 60,25 | 60,25 | 60,25 | - |
| 19 gen 2024 | 59,56 | 59,56 | 59,56 | 59,56 | 59,56 | - |
| 18 gen 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 17 gen 2024 | 59,93 | 59,93 | 59,93 | 59,93 | 59,93 | - |
| 16 gen 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
| 12 gen 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 11 gen 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 10 gen 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 09 gen 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 08 gen 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 05 gen 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 04 gen 2024 | 60,11 | 60,11 | 60,11 | 60,11 | 60,11 | - |
| 03 gen 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 02 gen 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 29 dic 2023 | 59,99 | 59,99 | 59,99 | 59,99 | 59,99 | - |
| 28 dic 2023 | 60,05 | 60,05 | 60,05 | 60,05 | 60,05 | - |
| 27 dic 2023 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 26 dic 2023 | 59,11 | 59,11 | 59,11 | 59,11 | 59,11 | - |
| 22 dic 2023 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
| 21 dic 2023 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 20 dic 2023 | 57,17 | 57,17 | 57,17 | 57,17 | 57,17 | - |
| 19 dic 2023 | 58,50 | 58,50 | 58,50 | 58,50 | 58,50 | - |
| 18 dic 2023 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
| 15 dic 2023 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 14 dic 2023 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.