Italia markets closed

Fidelity Advisor Diversified Stock O (FDESX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
38,29-0,01 (-0,03%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202438,2938,2938,2938,2938,29-
25 giu 202438,3038,3038,3038,3038,30-
24 giu 202438,0438,0438,0438,0438,04-
21 giu 202438,2138,2138,2138,2138,21-
20 giu 202438,3238,3238,3238,3238,32-
18 giu 202438,4938,4938,4938,4938,49-
17 giu 202438,2738,2738,2738,2738,27-
14 giu 202438,0138,0138,0138,0138,01-
13 giu 202438,1338,1338,1338,1338,13-
12 giu 202438,2238,2238,2238,2238,22-
11 giu 202437,7337,7337,7337,7337,73-
10 giu 202437,7337,7337,7337,7337,73-
07 giu 202437,3937,3937,3937,3937,39-
06 giu 202437,4737,4737,4737,4737,47-
05 giu 202437,5937,5937,5937,5937,59-
04 giu 202436,9336,9336,9336,9336,93-
03 giu 202437,0537,0537,0537,0537,05-
31 mag 202437,0037,0037,0037,0037,00-
30 mag 202436,9536,9536,9536,9536,95-
29 mag 202437,2337,2337,2337,2337,23-
28 mag 202437,5637,5637,5637,5637,56-
24 mag 202437,4637,4637,4637,4637,46-
23 mag 202437,0737,0737,0737,0737,07-
22 mag 202437,1637,1637,1637,1637,16-
21 mag 202437,2537,2537,2537,2537,25-
20 mag 202437,1537,1537,1537,1537,15-
17 mag 202436,9736,9736,9736,9736,97-
16 mag 202436,9236,9236,9236,9236,92-
15 mag 202437,1237,1237,1237,1237,12-
14 mag 202436,6136,6136,6136,6136,61-
13 mag 202436,4136,4136,4136,4136,41-
10 mag 202436,5136,5136,5136,5136,51-
09 mag 202436,4936,4936,4936,4936,49-
08 mag 202436,3036,3036,3036,3036,30-
07 mag 202436,3436,3436,3436,3436,34-
06 mag 202436,3236,3236,3236,3236,32-
03 mag 202435,7935,7935,7935,7935,79-
02 mag 202435,3735,3735,3735,3735,37-
01 mag 202434,9534,9534,9534,9534,95-
30 apr 202435,0935,0935,0935,0935,09-
29 apr 202435,6735,6735,6735,6735,67-
26 apr 202435,6935,6935,6935,6935,69-
25 apr 202435,1535,1535,1535,1535,15-
24 apr 202435,3535,3535,3535,3535,35-
23 apr 202435,4535,4535,4535,4535,45-
22 apr 202434,8734,8734,8734,8734,87-
19 apr 202434,5134,5134,5134,5134,51-
18 apr 202435,0435,0435,0435,0435,04-
17 apr 202435,1835,1835,1835,1835,18-
16 apr 202435,4535,4535,4535,4535,45-
15 apr 202435,4435,4435,4435,4435,44-
12 apr 202435,9135,9135,9135,9135,91-
11 apr 202436,4936,4936,4936,4936,49-
10 apr 202436,2636,2636,2636,2636,26-
09 apr 202436,5136,5136,5136,5136,51-
08 apr 202436,6136,6136,6136,6136,61-
05 apr 202436,6536,6536,6536,6536,65-
04 apr 202436,0636,0636,0636,0636,06-
03 apr 202436,5336,5336,5336,5336,53-
02 apr 202436,3736,3736,3736,3736,37-
01 apr 202436,6436,6436,6436,6436,64-
28 mar 202436,6736,6736,6736,6736,67-
27 mar 202436,6836,6836,6836,6836,68-
26 mar 202436,4636,4636,4636,4636,46-
25 mar 202436,5336,5336,5336,5336,53-
22 mar 202436,6636,6636,6636,6636,66-
21 mar 202436,6936,6936,6936,6936,69-
20 mar 202436,4436,4436,4436,4436,44-
19 mar 202436,0536,0536,0536,0536,05-
18 mar 202435,8435,8435,8435,8435,84-
15 mar 202435,6435,6435,6435,6435,64-
14 mar 202435,9735,9735,9735,9735,97-
13 mar 202436,0436,0436,0436,0436,04-
12 mar 202436,0936,0936,0936,0936,09-
11 mar 202435,5335,5335,5335,5335,53-
08 mar 202435,8135,8135,8135,8135,81-
07 mar 202436,2136,2136,2136,2136,21-
06 mar 202435,7235,7235,7235,7235,72-
05 mar 202435,4735,4735,4735,4735,47-
04 mar 202435,8635,8635,8635,8635,86-
01 mar 202435,7935,7935,7935,7935,79-
29 feb 202435,3735,3735,3735,3735,37-
28 feb 202435,1135,1135,1135,1135,11-
27 feb 202435,1035,1035,1035,1035,10-
26 feb 202435,1035,1035,1035,1035,10-
23 feb 202435,1835,1835,1835,1835,18-
22 feb 202435,1735,1735,1735,1735,17-
21 feb 202434,2034,2034,2034,2034,20-
20 feb 202434,2134,2134,2134,2134,21-
16 feb 202434,5534,5534,5534,5534,55-
15 feb 202434,7534,7534,7534,7534,75-
14 feb 202434,6234,6234,6234,6234,62-
13 feb 202434,1134,1134,1134,1134,11-
12 feb 202434,6134,6134,6134,6134,61-
09 feb 202434,6634,6634,6634,6634,66-
08 feb 202434,3634,3634,3634,3634,36-
07 feb 202434,2734,2734,2734,2734,27-
06 feb 202433,8933,8933,8933,8933,89-
05 feb 202433,8233,8233,8233,8233,82-
*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...