Italia markets open in 6 hours 55 minutes

Fidelity Emerging Markets Multifactor ETF (FDEM)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,02-0,04 (-0,15%)
Alla chiusura: 03:56PM EDT
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 202426,0226,1926,0026,0226,0214.788
05 lug 202426,0326,1225,9626,0626,0621.900
03 lug 202425,6826,1125,6826,0226,0211.900
02 lug 202425,6225,7625,4625,6825,6812.800
01 lug 202425,7725,7725,5325,6725,6710.200
28 giu 202425,5425,7725,5125,5925,599.200
27 giu 202425,5325,6125,3825,4525,4515.400
26 giu 202425,4525,5725,3625,4825,4823.800
25 giu 202425,5925,6425,4525,4525,4520.600
24 giu 202425,5325,7825,5325,5925,5937.600
21 giu 202425,6025,7425,5425,6425,649.500
21 giu 20240.355 Dividendo
20 giu 202426,0826,1325,9426,0325,6822.600
18 giu 202426,0026,1125,9626,1125,7642.400
17 giu 202425,7526,0025,7125,9525,6014.100
14 giu 202425,7925,8925,6925,8525,5010.300
13 giu 202425,8725,8925,7425,8325,4817.000
12 giu 202425,8825,8825,7325,7725,4211.800
11 giu 202425,8125,8125,4225,5325,1926.800
10 giu 202425,7325,8425,5525,7225,3719.200
07 giu 202425,7425,8625,5125,6325,2817.800
06 giu 202425,8225,9825,7325,7925,4411.600
05 giu 202425,5025,9325,5025,7125,3630.100
04 giu 202425,3125,4525,2925,3925,0426.700
03 giu 202425,7226,0225,6525,6925,3427.600
31 mag 202425,6325,6425,3325,5825,2310.500
30 mag 202425,8525,8525,6325,7425,3919.400
29 mag 202426,1126,1125,7125,8025,4516.200
28 mag 202426,1026,2826,0126,1125,7544.700
24 mag 202426,2526,2926,0426,1525,799.500
23 mag 202426,5026,5026,0026,2025,8417.500
22 mag 202426,4926,4926,3326,4026,049.500
21 mag 202426,5726,6526,4926,5526,1918.100
20 mag 202426,6226,6326,5026,5726,2126.300
17 mag 202426,5826,6926,4926,5726,208.900
16 mag 202426,1926,4426,1926,4426,089.200
15 mag 202426,0826,2525,9826,2525,9019.400
14 mag 202425,7725,8625,7425,8625,5122.600
13 mag 202425,7525,8525,6925,7325,385.000
10 mag 202425,6225,7225,4325,6025,2526.400
09 mag 202425,4925,4925,0925,3925,0478.700
08 mag 202425,4825,4825,2025,3424,998.700
07 mag 202425,3725,5625,3725,4725,1223.800
06 mag 202425,5925,6425,4025,6225,2714.600
03 mag 202425,5525,6025,3825,5125,1613.300
02 mag 202425,3925,4825,0825,4325,0827.500
01 mag 202424,7525,0324,6724,8424,5018.600
30 apr 202424,9524,9824,7524,7524,4123.900
29 apr 202424,8925,0024,8124,9024,5622.900
26 apr 202424,7424,8724,6224,7524,4121.600
25 apr 202424,3124,6024,2824,4824,1512.200
24 apr 202424,4024,4824,2024,3724,0420.800
23 apr 202424,2024,3224,1324,2923,966.900
22 apr 202424,0624,1423,9224,1423,814.500
19 apr 202423,9124,0923,9123,9723,649.700
18 apr 202424,0024,1723,9024,0423,7112.700
17 apr 202423,9724,0923,8023,8123,4940.300
16 apr 202424,0524,0623,8223,9923,6618.100
15 apr 202424,3324,4924,2024,3324,007.800
12 apr 202424,7024,7024,2324,3324,0017.000
11 apr 202424,7724,9124,7124,9124,5710.500
10 apr 202424,8024,8824,7024,8124,4724.600
09 apr 202425,0825,0824,9024,9824,6411.700
08 apr 202425,1025,1424,9325,0124,675.400
05 apr 202424,9924,9924,8024,9824,6411.900
04 apr 202425,2725,2724,8624,9424,6015.900
03 apr 202425,2725,2724,7624,9824,6458.900
02 apr 202424,9525,0624,8925,0624,7252.800
01 apr 202424,9624,9824,7524,8024,469.300
28 mar 202424,8024,9224,7324,8024,4613.200
27 mar 202424,6824,7624,5524,7324,3925.000
26 mar 202424,7724,7724,5324,7024,3639.700
25 mar 202424,4224,7724,4224,6424,3114.500
22 mar 202424,5124,6524,5024,5724,2330.600
21 mar 202424,9524,9924,7524,8224,4817.300
20 mar 202424,5524,8424,4824,7324,3966.600
19 mar 202424,6224,6224,3824,4624,1327.000
18 mar 202424,7624,7624,4624,5724,2375.500
15 mar 202424,6625,4824,3824,5924,25128.900
15 mar 20240.119 Dividendo
14 mar 202424,9624,9624,7824,8624,408.500
13 mar 202425,0425,0624,8524,9124,4513.000
12 mar 202424,8525,1624,8325,1024,6412.400
11 mar 202424,7524,9524,7524,8324,377.400
08 mar 202424,8124,8124,6924,6924,247.400
07 mar 202424,7424,8324,6024,7224,2746.200
06 mar 202424,7124,7824,5424,6924,2435.500
05 mar 202424,4624,4624,2624,2923,8511.200
04 mar 202424,6924,6924,4224,4223,9811.600
01 mar 202424,6424,9924,6024,6424,19100.000
29 feb 202424,2424,4424,2424,3323,888.200
28 feb 202424,4024,4024,1924,2223,7816.200
27 feb 202424,6024,6224,5024,5024,0517.600
26 feb 202424,8024,8024,5224,6024,1521.800
23 feb 202424,8725,0024,6424,8024,3428.700
22 feb 202424,7324,8224,6224,7324,289.700
21 feb 202424,4224,9824,3924,5124,069.100
20 feb 202424,5024,8424,4024,5224,0731.200
16 feb 202424,3425,0024,3324,5824,1345.500
15 feb 202424,0624,4124,0624,3323,8915.700
*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...