Italia markets close in 4 hours 7 minutes

Fidelity Advisor Focused Em Mkts A (FAMKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
30,88+0,42 (+1,38%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202430,8830,8830,8830,8830,88-
31 mag 202430,4630,4630,4630,4630,46-
30 mag 202430,7330,7330,7330,7330,73-
29 mag 202431,0231,0231,0231,0231,02-
28 mag 202431,5731,5731,5731,5731,57-
24 mag 202431,4731,4731,4731,4731,47-
23 mag 202431,3631,3631,3631,3631,36-
22 mag 202431,5631,5631,5631,5631,56-
21 mag 202431,8031,8031,8031,8031,80-
20 mag 202432,0532,0532,0532,0532,05-
17 mag 202432,0832,0832,0832,0832,08-
16 mag 202431,9631,9631,9631,9631,96-
15 mag 202431,8831,8831,8831,8831,88-
14 mag 202431,5931,5931,5931,5931,59-
13 mag 202431,4831,4831,4831,4831,48-
10 mag 202431,2331,2331,2331,2331,23-
09 mag 202431,1731,1731,1731,1731,17-
08 mag 202431,0731,0731,0731,0731,07-
07 mag 202431,0831,0831,0831,0831,08-
06 mag 202431,2131,2131,2131,2131,21-
03 mag 202431,0631,0631,0631,0631,06-
02 mag 202430,6530,6530,6530,6530,65-
01 mag 202429,8329,8329,8329,8329,83-
30 apr 202429,8329,8329,8329,8329,83-
29 apr 202430,2830,2830,2830,2830,28-
26 apr 202430,1130,1130,1130,1130,11-
25 apr 202429,7829,7829,7829,7829,78-
24 apr 202429,7729,7729,7729,7729,77-
23 apr 202429,5829,5829,5829,5829,58-
22 apr 202429,1829,1829,1829,1829,18-
19 apr 202428,7828,7828,7828,7828,78-
18 apr 202428,8728,8728,8728,8728,87-
17 apr 202428,7628,7628,7628,7628,76-
16 apr 202428,7228,7228,7228,7228,72-
15 apr 202429,0729,0729,0729,0729,07-
12 apr 202429,3329,3329,3329,3329,33-
11 apr 202429,9429,9429,9429,9429,94-
10 apr 202429,7329,7329,7329,7329,73-
09 apr 202429,9329,9329,9329,9329,93-
08 apr 202429,8029,8029,8029,8029,80-
05 apr 202429,7329,7329,7329,7329,73-
04 apr 202429,6529,6529,6529,6529,65-
03 apr 202429,6929,6929,6929,6929,69-
02 apr 202429,6529,6529,6529,6529,65-
01 apr 202429,4529,4529,4529,4529,45-
28 mar 202429,2629,2629,2629,2629,26-
27 mar 202429,0829,0829,0829,0829,08-
26 mar 202429,0329,0329,0329,0329,03-
25 mar 202428,9328,9328,9328,9328,93-
22 mar 202428,9828,9828,9828,9828,98-
21 mar 202429,1229,1229,1229,1229,12-
20 mar 202429,0429,0429,0429,0429,04-
19 mar 202428,5528,5528,5528,5528,55-
18 mar 202428,7128,7128,7128,7128,71-
15 mar 202428,6528,6528,6528,6528,65-
14 mar 202428,8428,8428,8428,8428,84-
13 mar 202429,0429,0429,0429,0429,04-
12 mar 202429,0229,0229,0229,0229,02-
11 mar 202428,6228,6228,6228,6228,62-
08 mar 202428,5628,5628,5628,5628,56-
07 mar 202428,6528,6528,6528,6528,65-
06 mar 202428,5328,5328,5328,5328,53-
05 mar 202428,1628,1628,1628,1628,16-
04 mar 202428,4628,4628,4628,4628,46-
01 mar 202428,3328,3328,3328,3328,33-
29 feb 202427,8927,8927,8927,8927,89-
28 feb 202427,7827,7827,7827,7827,78-
27 feb 202428,1428,1428,1428,1428,14-
26 feb 202428,1128,1128,1128,1128,11-
23 feb 202428,2128,2128,2128,2128,21-
22 feb 202428,3428,3428,3428,3428,34-
21 feb 202428,0528,0528,0528,0528,05-
20 feb 202427,9927,9927,9927,9927,99-
16 feb 202427,9727,9727,9727,9727,97-
15 feb 202427,8627,8627,8627,8627,86-
14 feb 202427,7627,7627,7627,7627,76-
13 feb 202427,3727,3727,3727,3727,37-
12 feb 202427,8127,8127,8127,8127,81-
09 feb 202427,6627,6627,6627,6627,66-
08 feb 202427,6127,6127,6127,6127,61-
07 feb 202427,7427,7427,7427,7427,74-
06 feb 202427,7427,7427,7427,7427,74-
05 feb 202427,0727,0727,0727,0727,07-
02 feb 202426,9526,9526,9526,9526,95-
01 feb 202427,0427,0427,0427,0427,04-
31 gen 202426,7326,7326,7326,7326,73-
30 gen 202426,8826,8826,8826,8826,88-
29 gen 202427,1027,1027,1027,1027,10-
26 gen 202427,2127,2127,2127,2127,21-
25 gen 202427,2127,2127,2127,2127,21-
24 gen 202427,0427,0427,0427,0427,04-
23 gen 202426,8226,8226,8226,8226,82-
22 gen 202426,6026,6026,6026,6026,60-
19 gen 202426,9626,9626,9626,9626,96-
18 gen 202426,6426,6426,6426,6426,64-
17 gen 202426,3826,3826,3826,3826,38-
16 gen 202426,9126,9126,9126,9126,91-
12 gen 202427,5727,5727,5727,5727,57-
11 gen 202427,5127,5127,5127,5127,51-
10 gen 202427,3727,3727,3727,3727,37-
*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...