Italia markets closed

Fidelity Blue Chip Growth ETF (FBCG)

Cboe US - Cboe US Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,81-0,04 (-0,10%)
Alla chiusura: 04:00PM EDT
39,51 +0,70 (+1,80%)
Dopo ore: 06:19PM EDT
Periodo di tempo:
11 mag 2023 - 11 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202439,0639,1038,6738,8138,81269.900
09 mag 202438,8038,8938,5538,8538,85278.500
08 mag 202438,5738,8238,5138,7438,74243.400
07 mag 202439,0539,0938,7838,9238,92437.300
06 mag 202438,5138,9938,4338,9838,98732.000
03 mag 202438,2138,5038,0738,2838,28789.200
02 mag 202437,2337,6837,0037,6437,64532.000
01 mag 202437,0237,7736,7236,9136,91622.100
30 apr 202437,6837,8437,0837,0937,09310.400
29 apr 202437,8237,8237,4437,6737,67294.400
26 apr 202437,3637,8237,2237,6837,68580.800
25 apr 202435,8236,6935,7236,6336,63558.800
24 apr 202437,2737,2736,5936,7936,79249.300
23 apr 202436,5037,0036,4236,9736,97482.200
22 apr 202435,9436,4435,7236,1936,19481.000
19 apr 202436,6436,7235,6235,7535,75779.700
18 apr 202437,0537,3036,7336,8436,84197.100
17 apr 202437,6337,6736,8136,9836,98311.700
16 apr 202437,2737,5837,1337,3637,36331.400
15 apr 202438,2738,3537,2137,2337,23444.600
12 apr 202438,4338,4337,8638,0238,02315.100
11 apr 202438,2438,7437,9638,6938,69325.000
10 apr 202437,7838,1437,7038,0438,04386.600
09 apr 202438,4538,4737,8138,2738,27402.400
08 apr 202438,4738,4838,1838,2938,29319.200
05 apr 202437,8738,4637,8438,3238,32556.800
04 apr 202438,8138,8137,7137,7337,73765.100
03 apr 202438,0338,5038,0338,2938,29243.400
02 apr 202438,1038,2137,8238,2138,21378.200
01 apr 202438,5238,8538,3938,5638,56383.000
28 mar 202438,4938,6538,4138,4738,47340.000
27 mar 202438,7638,7938,2738,5838,58247.800
26 mar 202438,8938,9138,4838,5238,52272.300
25 mar 202438,7038,8838,5638,7038,70272.600
22 mar 202438,6938,9338,5738,8438,84325.800
21 mar 202438,9838,9838,6838,7138,71385.100
20 mar 202438,1738,6438,0338,6338,63403.700
19 mar 202437,7438,1337,4438,1238,12308.400
18 mar 202438,0638,3737,8137,8737,87299.400
15 mar 202437,7837,9037,5337,6037,60248.200
14 mar 202438,1938,3437,8038,0538,05157.200
13 mar 202438,2638,3038,0138,1838,18288.400
12 mar 202437,7638,3037,4938,2738,27474.800
11 mar 202437,6637,7037,3637,5037,50300.600
08 mar 202438,5938,9337,7037,8437,84630.800
07 mar 202438,0038,4537,8838,3638,36321.100
06 mar 202437,8637,8937,4637,6737,67271.400
05 mar 202437,6337,6837,2037,4537,45249.000
04 mar 202438,0138,1837,9037,9537,95616.400
01 mar 202437,5138,0037,5037,9837,98376.600
29 feb 202437,2237,4836,9237,3437,34234.200
28 feb 202436,9937,0436,7936,9436,94216.300
27 feb 202437,0937,2136,9737,1437,14296.400
26 feb 202437,1637,2137,0037,0337,03491.400
23 feb 202437,4037,5036,9437,1337,13374.900
22 feb 202436,7737,1936,6637,1637,16518.900
21 feb 202435,7735,8335,5035,7935,79158.000
20 feb 202436,2836,2835,6135,8835,88295.800
16 feb 202436,7736,7736,3636,4236,42239.200
15 feb 202436,7036,7436,3936,7336,73281.600
14 feb 202436,3936,6836,2036,6636,66418.700
13 feb 202435,7536,2735,6336,0036,00340.900
12 feb 202436,6836,9436,4136,5636,56392.500
09 feb 202436,3636,6736,2936,5836,58372.200
08 feb 202436,0636,2836,0636,2236,22221.200
07 feb 202435,7736,0835,7236,0436,04302.000
06 feb 202435,9135,9535,5735,8635,86308.400
05 feb 202435,8435,9035,4635,8035,80302.400
02 feb 202435,0735,8235,0035,7535,75579.400
01 feb 202434,4534,7434,3834,7134,71175.600
31 gen 202434,5534,7634,1934,1934,19282.100
30 gen 202435,2535,2534,9235,0135,01318.900
29 gen 202434,8835,2434,8035,2435,24309.500
26 gen 202434,7634,9734,7134,7934,79250.200
25 gen 202434,8734,9734,5834,8134,81317.800
24 gen 202434,8035,0834,7034,7434,74356.400
23 gen 202434,4534,5034,2634,5034,50210.100
22 gen 202434,5034,5634,2934,3734,37487.000
19 gen 202434,0034,3033,8234,3034,30334.200
18 gen 202433,6733,8333,4733,8133,81371.200
17 gen 202433,2633,3732,9233,3633,36332.800
16 gen 202433,5533,6733,3633,5333,53246.000
12 gen 202433,7633,8533,5933,6733,67220.100
11 gen 202433,7933,9233,2833,7033,70304.400
10 gen 202433,3133,6833,2733,6033,60437.400
09 gen 202432,9733,3632,9133,2333,23234.400
08 gen 202432,4333,1532,4333,1333,13243.900
05 gen 202432,2332,5432,1832,2932,29322.600
04 gen 202432,2132,4932,1632,1932,19260.100
03 gen 202432,3832,5632,3332,3532,35228.300
02 gen 202432,9432,9632,4432,6732,67438.500
29 dic 202333,4533,5133,1133,3133,31407.100
28 dic 202333,5233,5933,4333,4833,48338.900
27 dic 202333,4033,4833,3133,4433,44256.900
26 dic 202333,2833,4333,2833,3933,39508.200
22 dic 202333,3733,3833,0633,2533,25655.100
21 dic 202333,1333,3132,9933,3033,30314.800
20 dic 202333,3033,4932,8332,8332,83328.600
19 dic 202333,1933,3433,1633,3433,34293.600
18 dic 202332,9833,2632,9233,1733,17333.900
*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...