Italia markets close in 2 hours 57 minutes
FTSE MIB
33.676,62 +367,85 (+1,10%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,95 +0,22 (+0,27%) Bitcoin EUR
57.155,98 -2.782,12 (-4,64%)
Fidelity Advisor Equity Growth M (FAEGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 20 giu 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 18 giu 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 17 giu 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 14 giu 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 13 giu 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 12 giu 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 11 giu 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 10 giu 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 07 giu 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 06 giu 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 05 giu 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 04 giu 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 03 giu 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 31 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 30 mag 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 29 mag 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 28 mag 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 24 mag 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 23 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 22 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 21 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 20 mag 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 17 mag 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 16 mag 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 15 mag 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 14 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 13 mag 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 10 mag 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 09 mag 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 08 mag 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 07 mag 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 06 mag 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 03 mag 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 02 mag 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 01 mag 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 30 apr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 29 apr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 26 apr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 25 apr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 24 apr 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 23 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 22 apr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 19 apr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 18 apr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 17 apr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 16 apr 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 15 apr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 12 apr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 11 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 10 apr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 09 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 08 apr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 05 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 04 apr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 03 apr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 02 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 01 apr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 28 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 27 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 26 mar 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 25 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 22 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 21 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 20 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 19 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 15 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 14 mar 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 12 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 11 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 08 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 07 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 06 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 05 mar 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 04 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 01 mar 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 29 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 28 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 27 feb 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 26 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 23 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 22 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 21 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 20 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 16 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 15 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 14 feb 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 13 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 12 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 09 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 08 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 07 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 06 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 05 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 02 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 01 feb 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 31 gen 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 30 gen 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| *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.