Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.337,54 +29,54 (+0,08%) Nasdaq
18.353,33 +165,03 (+0,91%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,71 -0,17 (-0,20%) Bitcoin EUR
52.241,00 -1.423,78 (-2,65%)
Fidelity Advisor Equity Value Fund (FAVCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | - | - | - | - | - | - |
| 03 lug 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 02 lug 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 01 lug 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 28 giu 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 27 giu 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 26 giu 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 25 giu 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 24 giu 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 21 giu 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 20 giu 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 18 giu 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 17 giu 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 14 giu 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 13 giu 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 12 giu 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 11 giu 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 10 giu 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 07 giu 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 06 giu 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 05 giu 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 04 giu 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 03 giu 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 31 mag 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 30 mag 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 29 mag 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 28 mag 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 24 mag 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 23 mag 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 22 mag 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 21 mag 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 20 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 17 mag 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 16 mag 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 15 mag 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 14 mag 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 13 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 10 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 09 mag 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 08 mag 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 07 mag 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 06 mag 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 03 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 02 mag 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 01 mag 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 30 apr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 29 apr 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 26 apr 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 25 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 24 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 23 apr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 22 apr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 19 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 18 apr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 17 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 16 apr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 15 apr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 12 apr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 11 apr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 10 apr 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 09 apr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 08 apr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 05 apr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 04 apr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 03 apr 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 02 apr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 01 apr 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 28 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 27 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 26 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 25 mar 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 22 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 21 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 20 mar 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 19 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 18 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 15 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 14 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 13 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 12 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 11 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 08 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 07 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 06 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 05 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 04 mar 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 01 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 29 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 28 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 27 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 26 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 23 feb 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 22 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 21 feb 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 20 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 16 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 15 feb 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 14 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 13 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 12 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| *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.