Italia markets closed

Fidelity Series Total Market Index (FCFMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,00+0,08 (+0,45%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202418,0018,0018,0018,0018,00-
02 lug 202417,9217,9217,9217,9217,92-
01 lug 202417,8217,8217,8217,8217,82-
28 giu 202417,7917,7917,7917,7917,79-
27 giu 202417,8417,8417,8417,8417,84-
26 giu 202417,8117,8117,8117,8117,81-
25 giu 202417,7917,7917,7917,7917,79-
24 giu 202417,7417,7417,7417,7417,74-
21 giu 202417,7817,7817,7817,7817,78-
20 giu 202417,7917,7917,7917,7917,79-
18 giu 202417,8417,8417,8417,8417,84-
17 giu 202417,8017,8017,8017,8017,80-
14 giu 202417,6617,6617,6617,6617,66-
13 giu 202417,6917,6917,6917,6917,69-
12 giu 202417,6817,6817,6817,6817,68-
11 giu 202417,5117,5117,5117,5117,51-
10 giu 202417,4817,4817,4817,4817,48-
07 giu 202417,4217,4217,4217,4217,42-
06 giu 202417,4617,4617,4617,4617,46-
05 giu 202417,4717,4717,4717,4717,47-
04 giu 202417,2617,2617,2617,2617,26-
03 giu 202417,2617,2617,2617,2617,26-
31 mag 202417,2517,2517,2517,2517,25-
30 mag 202417,1317,1317,1317,1317,13-
29 mag 202417,2117,2117,2117,2117,21-
28 mag 202417,3417,3417,3417,3417,34-
24 mag 202417,3517,3517,3517,3517,35-
23 mag 202417,2217,2217,2217,2217,22-
22 mag 202417,3717,3717,3717,3717,37-
21 mag 202417,4217,4217,4217,4217,42-
20 mag 202417,3917,3917,3917,3917,39-
17 mag 202417,3717,3717,3717,3717,37-
16 mag 202417,3517,3517,3517,3517,35-
15 mag 202417,4017,4017,4017,4017,40-
14 mag 202417,1917,1917,1917,1917,19-
13 mag 202417,1017,1017,1017,1017,10-
10 mag 202417,1017,1017,1017,1017,10-
09 mag 202417,0817,0817,0817,0817,08-
08 mag 202416,9816,9816,9816,9816,98-
07 mag 202416,9916,9916,9916,9916,99-
06 mag 202416,9816,9816,9816,9816,98-
03 mag 202416,7916,7916,7916,7916,79-
02 mag 202416,5916,5916,5916,5916,59-
01 mag 202416,4316,4316,4316,4316,43-
30 apr 202416,4716,4716,4716,4716,47-
29 apr 202416,7416,7416,7416,7416,74-
26 apr 202416,6916,6916,6916,6916,69-
25 apr 202416,5216,5216,5216,5216,52-
24 apr 202416,6016,6016,6016,6016,60-
23 apr 202416,6016,6016,6016,6016,60-
22 apr 202416,3916,3916,3916,3916,39-
19 apr 202416,2516,2516,2516,2516,25-
18 apr 202416,3716,3716,3716,3716,37-
17 apr 202416,4116,4116,4116,4116,41-
16 apr 202416,5116,5116,5116,5116,51-
15 apr 202416,5516,5516,5516,5516,55-
12 apr 202416,7616,7616,7616,7616,76-
12 apr 20240.035 Dividendo
11 apr 202417,0517,0517,0517,0517,01-
10 apr 202416,9316,9316,9316,9316,90-
09 apr 202417,1117,1117,1117,1117,07-
08 apr 202417,0817,0817,0817,0817,04-
05 apr 202417,0817,0817,0817,0817,04-
04 apr 202416,9016,9016,9016,9016,87-
03 apr 202417,1017,1017,1017,1017,06-
02 apr 202417,0817,0817,0817,0817,04-
01 apr 202417,2217,2217,2217,2217,18-
28 mar 202417,2717,2717,2717,2717,23-
27 mar 202417,2417,2417,2417,2417,20-
26 mar 202417,0817,0817,0817,0817,04-
25 mar 202417,1217,1217,1217,1217,08-
22 mar 202417,1617,1617,1617,1617,12-
21 mar 202417,2117,2117,2117,2117,17-
20 mar 202417,1417,1417,1417,1417,10-
19 mar 202416,9616,9616,9616,9616,93-
18 mar 202416,8716,8716,8716,8716,84-
15 mar 202416,7816,7816,7816,7816,75-
14 mar 202416,8816,8816,8816,8816,85-
13 mar 202416,9516,9516,9516,9516,92-
12 mar 202416,9716,9716,9716,9716,94-
11 mar 202416,8016,8016,8016,8016,77-
08 mar 202416,8316,8316,8316,8316,80-
07 mar 202416,9316,9316,9316,9316,90-
06 mar 202416,7616,7616,7616,7616,73-
05 mar 202416,6716,6716,6716,6716,64-
04 mar 202416,8416,8416,8416,8416,81-
01 mar 202416,8616,8616,8616,8616,83-
29 feb 202416,7316,7316,7316,7316,70-
28 feb 202416,6316,6316,6316,6316,60-
27 feb 202416,6716,6716,6716,6716,64-
26 feb 202416,6216,6216,6216,6216,59-
23 feb 202416,6716,6716,6716,6716,64-
22 feb 202416,6516,6516,6516,6516,62-
21 feb 202416,3316,3316,3316,3316,30-
20 feb 202416,3216,3216,3216,3216,29-
16 feb 202416,4316,4316,4316,4316,40-
15 feb 202416,5216,5216,5216,5216,49-
14 feb 202416,4016,4016,4016,4016,37-
13 feb 202416,2116,2116,2116,2116,18-
12 feb 202416,4716,4716,4716,4716,44-
*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...