Italia markets closed
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0731 +0,0013 (+0,12%) Bitcoin EUR
55.363,04 +2.173,50 (+4,09%) CMC Crypto 200
1.278,15 +7,41 (+0,58%)
Fidelity Advisor Utilities M (FAUFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 30 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 29 apr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 26 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 25 apr 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 24 apr 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 23 apr 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
| 22 apr 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 19 apr 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 18 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 17 apr 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 16 apr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 15 apr 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 12 apr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 11 apr 2024 | 37,78 | 37,78 | 37,78 | 37,78 | 37,78 | - |
| 10 apr 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 09 apr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 08 apr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 05 apr 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
| 05 apr 2024 | 0.141 Dividendo | |||||
| 04 apr 2024 | 38,02 | 38,02 | 38,02 | 38,02 | 37,88 | - |
| 03 apr 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,01 | - |
| 02 apr 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,06 | - |
| 01 apr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,07 | - |
| 28 mar 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,27 | - |
| 27 mar 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 37,94 | - |
| 26 mar 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 36,96 | - |
| 25 mar 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,40 | - |
| 22 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,16 | - |
| 21 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,04 | - |
| 20 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,03 | - |
| 19 mar 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 36,86 | - |
| 18 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,46 | - |
| 15 mar 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,32 | - |
| 14 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,29 | - |
| 13 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,57 | - |
| 12 mar 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,37 | - |
| 11 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,68 | - |
| 08 mar 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,59 | - |
| 07 mar 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,53 | - |
| 06 mar 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,27 | - |
| 05 mar 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 35,95 | - |
| 04 mar 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,00 | - |
| 01 mar 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,47 | - |
| 29 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,57 | - |
| 28 feb 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,44 | - |
| 27 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,28 | - |
| 26 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,56 | - |
| 23 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,23 | - |
| 22 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,02 | - |
| 21 feb 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,28 | - |
| 20 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 34,89 | - |
| 16 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,90 | - |
| 15 feb 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 34,93 | - |
| 14 feb 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,33 | - |
| 13 feb 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,10 | - |
| 12 feb 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,66 | - |
| 09 feb 2024 | 34,39 | 34,39 | 34,39 | 34,39 | 34,26 | - |
| 08 feb 2024 | 34,21 | 34,21 | 34,21 | 34,21 | 34,08 | - |
| 07 feb 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,31 | - |
| 06 feb 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,23 | - |
| 05 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,17 | - |
| 02 feb 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 34,89 | - |
| 01 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,45 | - |
| 31 gen 2024 | 34,89 | 34,89 | 34,89 | 34,89 | 34,76 | - |
| 30 gen 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 34,87 | - |
| 29 gen 2024 | 35,01 | 35,01 | 35,01 | 35,01 | 34,88 | - |
| 26 gen 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,65 | - |
| 25 gen 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,54 | - |
| 24 gen 2024 | 34,03 | 34,03 | 34,03 | 34,03 | 33,90 | - |
| 23 gen 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,39 | - |
| 22 gen 2024 | 34,44 | 34,44 | 34,44 | 34,44 | 34,31 | - |
| 19 gen 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,48 | - |
| 18 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,52 | - |
| 17 gen 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,86 | - |
| 16 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,43 | - |
| 12 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,90 | - |
| 11 gen 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,70 | - |
| 10 gen 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,50 | - |
| 09 gen 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,54 | - |
| 08 gen 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,82 | - |
| 05 gen 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,50 | - |
| 04 gen 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,37 | - |
| 03 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,51 | - |
| 02 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,39 | - |
| 29 dic 2023 | 36,15 | 36,15 | 36,15 | 36,15 | 36,02 | - |
| 28 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,08 | - |
| 27 dic 2023 | 35,96 | 35,96 | 35,96 | 35,96 | 35,83 | - |
| 26 dic 2023 | 35,95 | 35,95 | 35,95 | 35,95 | 35,82 | - |
| 22 dic 2023 | 35,68 | 35,68 | 35,68 | 35,68 | 35,55 | - |
| 21 dic 2023 | 35,54 | 35,54 | 35,54 | 35,54 | 35,41 | - |
| 20 dic 2023 | 35,46 | 35,46 | 35,46 | 35,46 | 35,33 | - |
| 19 dic 2023 | 36,21 | 36,21 | 36,21 | 36,21 | 36,08 | - |
| 18 dic 2023 | 35,99 | 35,99 | 35,99 | 35,99 | 35,86 | - |
| 15 dic 2023 | 36,12 | 36,12 | 36,12 | 36,12 | 35,99 | - |
| 15 dic 2023 | 0.228 Dividendo | |||||
| 15 dic 2023 | 0.486 Guadagno in conto di capitale | |||||
| 14 dic 2023 | 37,28 | 37,28 | 37,28 | 37,28 | 36,43 | - |
| 13 dic 2023 | 37,50 | 37,50 | 37,50 | 37,50 | 36,65 | - |
| *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.