Italia markets closed

Fidelity MSCI Communication Services Index ETF (FCOM)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,24+0,47 (+0,96%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202449,1349,3248,8849,2449,2494.137
02 mag 202448,5648,8248,2048,7748,77138.900
01 mag 202447,8048,9547,7748,2548,2574.100
30 apr 202448,1848,3247,5947,5947,5987.300
29 apr 202448,6748,7348,1548,3348,33108.800
26 apr 202448,8048,9848,4748,9248,9299.100
25 apr 202446,5047,5446,3747,4047,40137.600
24 apr 202449,3749,3748,6549,1049,1061.500
23 apr 202448,5649,2948,5649,1449,1451.700
22 apr 202448,5648,6347,8448,2848,2855.000
19 apr 202448,6448,6447,8348,1748,17136.600
18 apr 202448,6249,2148,6248,8448,8452.500
17 apr 202448,8348,9148,2248,4948,4948.900
16 apr 202448,6148,8648,4648,5948,5961.100
15 apr 202449,8249,8548,5848,7448,7485.200
12 apr 202449,9350,0649,3749,5349,5368.500
11 apr 202450,0750,4349,7850,3150,31121.000
10 apr 202449,6649,9349,6149,8549,8584.300
09 apr 202450,3050,4749,8850,2550,2578.900
08 apr 202450,1550,3950,0550,0550,0576.000
05 apr 202449,6150,3049,6150,1050,1074.100
04 apr 202450,3850,7649,5449,5449,5467.400
03 apr 202449,7550,2149,7550,1750,1766.400
02 apr 202449,4249,8349,3349,8149,81168.700
01 apr 202449,5449,9949,5049,8749,87135.600
28 mar 202449,6749,6949,5249,5649,56991.700
27 mar 202449,7049,7049,2649,6349,6350.200
26 mar 202449,7549,8449,3949,3949,3973.700
25 mar 202449,5249,5749,2949,5049,5055.400
22 mar 202449,6649,7749,4849,6049,6091.400
21 mar 202449,8749,8749,4549,4949,49131.900
20 mar 202449,0049,5948,8449,5549,5583.100
19 mar 202448,7048,8948,4248,8548,8573.300
18 mar 202448,8049,0848,7648,9048,9052.100
15 mar 202448,3148,3947,9047,9747,9764.300
15 mar 20240.108 Dividendo
14 mar 202448,9148,9148,3148,5648,4553.300
13 mar 202448,6148,9548,6148,6848,57138.700
12 mar 202448,5248,7348,2548,6648,5590.000
11 mar 202448,1948,5448,0248,3348,2285.600
08 mar 202448,3548,9748,1048,3348,22164.800
07 mar 202447,9148,4247,9148,3148,2070.800
06 mar 202447,9648,0147,4247,5847,47124.000
05 mar 202447,6747,8347,4847,6647,5570.700
04 mar 202448,5348,5347,9347,9347,8275.200
01 mar 202448,4248,7748,3248,6448,5377.400
29 feb 202448,2348,5047,9748,3348,2259.200
28 feb 202448,0248,1047,8047,8847,7785.300
27 feb 202447,8548,2947,7848,2948,1894.600
26 feb 202448,2148,2347,7747,7947,6898.200
23 feb 202448,5048,7248,3248,3648,2551.500
22 feb 202448,4548,6448,1048,5348,4255.400
21 feb 202447,7347,8547,5347,8547,74146.600
20 feb 202447,8048,0847,7347,9047,7995.100
16 feb 202448,6848,6848,0748,1148,0064.200
15 feb 202448,4449,0248,4048,9148,8084.400
14 feb 202448,2848,5547,9748,5448,4368.400
13 feb 202447,8148,0847,5247,7747,66113.900
12 feb 202448,3148,9848,3148,5548,4473.300
09 feb 202448,3048,4448,1548,3148,2079.700
08 feb 202448,2348,3248,0348,2248,1164.200
07 feb 202448,0248,1747,9448,0247,9198.700
06 feb 202448,2148,3647,9148,0147,90103.900
05 feb 202448,4448,4847,9347,9347,8299.900
02 feb 202448,0848,8847,8548,6548,54186.100
01 feb 202446,6046,8646,4846,6646,5681.300
31 gen 202446,6146,9846,2246,2246,12154.400
30 gen 202447,7847,8347,4847,5047,39120.400
29 gen 202447,3147,8747,3147,8747,76112.700
26 gen 202447,1647,5647,1647,3647,2579.600
25 gen 202446,7047,2046,6647,1947,0998.200
24 gen 202446,7346,9646,4546,5046,4096.500
23 gen 202446,1246,3146,0446,2446,1465.400
22 gen 202445,8246,1145,7245,7445,6498.300
19 gen 202445,1645,5745,0445,5745,4761.900
18 gen 202444,5644,9544,5244,9144,8151.500
17 gen 202444,3244,3943,9544,3844,28136.300
16 gen 202444,7944,8544,5044,6344,5389.600
12 gen 202444,9645,2144,9144,9544,8587.600
11 gen 202445,1845,2244,4544,8244,72205.900
10 gen 202444,6645,1744,5645,0244,92110.200
09 gen 202444,4044,7544,3544,5744,47215.600
08 gen 202444,0944,6944,0144,6944,5990.600
05 gen 202443,7544,1943,7543,9543,8555.200
04 gen 202443,8744,0143,7443,7543,65718.000
03 gen 202443,9644,1943,8443,8643,76247.800
02 gen 202444,2544,2543,8544,1444,0489.200
29 dic 202344,7444,7544,3244,5544,4564.600
28 dic 202344,7444,9444,7444,8044,7062.900
27 dic 202344,6844,7344,5244,6944,5995.100
26 dic 202344,5644,7044,4944,6244,5250.700
22 dic 202344,5444,7944,2944,4944,3987.900
21 dic 202344,2844,5144,1144,5044,40128.500
20 dic 202344,3344,7943,9844,0043,9091.500
19 dic 202343,9744,3843,9744,3544,25106.900
18 dic 202343,4643,9943,3943,8043,70123.600
15 dic 202343,3243,4243,0643,3143,2191.100
15 dic 20230.104 Dividendo
14 dic 202343,4243,8043,1543,5243,32127.900
13 dic 202342,7843,3042,5643,1942,99491.200
*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...