Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.675,91 +33,92 (+0,06%)
Fidelity Advisor Financials A (FAFDX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 13 giu 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 12 giu 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 11 giu 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 10 giu 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 07 giu 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 06 giu 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 05 giu 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 04 giu 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 03 giu 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 31 mag 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 30 mag 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 29 mag 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 28 mag 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 24 mag 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 23 mag 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 22 mag 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 21 mag 2024 | 30,99 | 30,99 | 30,99 | 30,99 | 30,99 | - |
| 20 mag 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 17 mag 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 16 mag 2024 | 30,96 | 30,96 | 30,96 | 30,96 | 30,96 | - |
| 15 mag 2024 | 30,93 | 30,93 | 30,93 | 30,93 | 30,93 | - |
| 14 mag 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 13 mag 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 10 mag 2024 | 30,59 | 30,59 | 30,59 | 30,59 | 30,59 | - |
| 09 mag 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 08 mag 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 07 mag 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 06 mag 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 03 mag 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 02 mag 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,61 | - |
| 01 mag 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 30 apr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 29 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 26 apr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 25 apr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 24 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 23 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 22 apr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 19 apr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 18 apr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 17 apr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 16 apr 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 15 apr 2024 | 28,98 | 28,98 | 28,98 | 28,98 | 28,98 | - |
| 12 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 11 apr 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 10 apr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 09 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 08 apr 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 05 apr 2024 | 30,16 | 30,16 | 30,16 | 30,16 | 30,16 | - |
| 04 apr 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 03 apr 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 02 apr 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 01 apr 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | - |
| 28 mar 2024 | 30,75 | 30,75 | 30,75 | 30,75 | 30,75 | - |
| 27 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 26 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 25 mar 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 22 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 21 mar 2024 | 30,47 | 30,47 | 30,47 | 30,47 | 30,47 | - |
| 20 mar 2024 | 30,17 | 30,17 | 30,17 | 30,17 | 30,17 | - |
| 19 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 18 mar 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 15 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 14 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 13 mar 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 12 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 11 mar 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 08 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 07 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 06 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 05 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 04 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 01 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 29 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 28 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 27 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 26 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 23 feb 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 22 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 21 feb 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 20 feb 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 16 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 15 feb 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 14 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 13 feb 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 12 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 09 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 08 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 07 feb 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 06 feb 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 05 feb 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 02 feb 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 01 feb 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 31 gen 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 30 gen 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 29 gen 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 26 gen 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,24 | - |
| 25 gen 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 24 gen 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| *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.