Italia markets closed

Fidelity International Multifactor ETF (FDEV)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,25-0,05 (-0,18%)
In data: 02:01PM 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 202427,3027,3527,1727,2527,2513.891
26 giu 202427,2127,3927,1827,3127,3133.600
25 giu 202427,5327,6227,3227,4227,4223.500
24 giu 202427,4727,6427,4027,6227,6260.900
21 giu 202427,1627,2227,0927,1227,1216.600
21 giu 20240.274 Dividendo
20 giu 202427,4527,7927,4527,5427,2720.700
18 giu 202427,5027,7527,4827,6627,3820.800
17 giu 202427,4527,6627,2827,4927,2220.200
14 giu 202427,2927,8227,2927,5927,3215.400
13 giu 202427,8227,8227,5527,7127,4435.800
12 giu 202428,1328,1927,9227,9927,7117.100
11 giu 202427,7427,8327,6327,7027,4219.100
10 giu 202427,7627,9927,7627,9027,6227.300
07 giu 202427,9528,2027,9027,9127,6316.100
06 giu 202428,0428,2328,0428,1527,8727.000
05 giu 202428,1628,3928,0528,1127,8335.200
04 giu 202428,1228,1727,9628,1627,8829.800
03 giu 202428,0328,2627,9228,1327,8510.100
31 mag 202427,8728,0427,7327,9327,6656.400
30 mag 202427,3927,8227,3927,6427,3714.000
29 mag 202427,5727,6227,3627,3927,1120.400
28 mag 202427,9328,1227,6627,7827,5020.800
24 mag 202427,6927,9227,6927,8027,5215.600
23 mag 202427,9227,9327,5427,6027,3322.700
22 mag 202427,8627,9627,6627,7127,4322.000
21 mag 202427,9628,1027,8627,9427,6620.900
20 mag 202428,0928,2228,0028,0827,8022.300
17 mag 202427,9728,0727,9328,0027,7319.600
16 mag 202428,0528,1027,9128,0027,7214.600
15 mag 202427,9128,0727,8828,0127,7313.400
14 mag 202427,7527,8627,7527,8627,5947.700
13 mag 202427,7927,8327,6427,6927,4112.400
10 mag 202427,7827,8327,6627,6927,4130.900
09 mag 202427,3727,7027,3727,6827,4116.200
08 mag 202427,4027,5827,3827,4827,2013.800
07 mag 202427,4627,6027,4427,4827,2115.300
06 mag 202427,3027,5127,3027,4327,1610.300
03 mag 202427,2827,3527,1227,2827,0111.200
02 mag 202426,9627,1126,8927,1026,848.000
01 mag 202426,5826,9626,5826,7326,467.500
30 apr 202426,9726,9926,7426,8026,5317.300
29 apr 202426,8427,0426,8426,9926,7211.900
26 apr 202426,8326,9126,7626,8826,618.800
25 apr 202426,5926,8426,4126,7326,4621.900
24 apr 202426,9026,9926,7026,8526,5918.700
23 apr 202426,5827,0026,5826,8726,6023.200
22 apr 202426,5226,7226,5226,6726,4011.500
19 apr 202426,2926,4726,2226,3326,076.900
18 apr 202426,2826,5326,2226,3226,0518.100
17 apr 202426,4026,5326,2226,2325,9720.600
16 apr 202426,2326,4826,2026,2025,9418.400
15 apr 202426,8126,8526,4426,5626,3019.500
12 apr 202426,7426,7826,5126,6426,3718.800
11 apr 202426,9926,9926,7326,9726,7019.500
10 apr 202426,8827,1326,7626,9226,6529.400
09 apr 202427,3827,3827,1127,2426,9729.500
08 apr 202427,2927,3427,2127,2526,988.100
05 apr 202427,0827,2527,0527,1926,9217.200
04 apr 202427,4827,4827,0727,0726,8017.400
03 apr 202427,1627,4027,1627,2927,0217.900
02 apr 202427,1527,2127,0227,1426,8733.200
01 apr 202427,3727,5127,2527,3727,1022.500
28 mar 202427,4827,5727,4527,5127,2416.600
27 mar 202427,4727,5527,4527,5527,2713.800
26 mar 202427,4327,5327,3627,3627,0953.900
25 mar 202427,4327,5027,2627,3827,1162.100
22 mar 202427,5627,5627,3827,4727,2044.500
21 mar 202427,6127,6327,4527,5327,2613.700
20 mar 202427,3627,6627,2127,5227,2573.000
19 mar 202427,3027,4127,1727,3327,0526.700
18 mar 202427,3327,4027,2027,2727,0083.700
15 mar 202427,3327,3927,1227,2827,0110.800
15 mar 20240.215 Dividendo
14 mar 202427,7327,7327,3527,4326,959.400
13 mar 202427,6527,7327,6027,6427,1513.500
12 mar 202427,5527,6827,4427,6227,137.900
11 mar 202427,5527,5927,4427,5527,065.600
08 mar 202427,8127,8827,5127,6627,1715.400
07 mar 202427,5127,7627,5127,6727,1831.400
06 mar 202427,2827,4927,2827,3926,9030.600
05 mar 202427,1027,2527,0327,0926,6114.600
04 mar 202427,0927,1927,0627,1326,657.000
01 mar 202427,1827,2526,9627,1726,6985.900
29 feb 202427,0727,1626,9227,0326,565.900
28 feb 202427,0027,1126,9226,9526,487.600
27 feb 202427,0627,1827,0527,1126,6310.500
26 feb 202427,1827,1827,0527,1326,656.800
23 feb 202427,1727,2827,0927,2426,7611.200
22 feb 202426,9327,1326,9327,1226,6460.000
21 feb 202426,7226,8826,7226,8726,3912.500
20 feb 202426,8026,9726,7726,8826,4068.300
16 feb 202426,7026,9026,6726,7726,296.200
15 feb 202426,4226,7526,4226,7026,2310.600
14 feb 202426,4126,5526,3326,4826,0115.000
13 feb 202426,3426,4426,0826,2325,769.100
12 feb 202426,6126,7726,5026,6326,1610.400
09 feb 202426,4426,6426,3626,5626,093.800
08 feb 202426,6326,6526,4526,5626,0916.700
07 feb 202426,8126,8126,6226,7226,2512.000
*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...