Italia markets open in 4 hours 19 minutes

Fidelity Advisor Consumer Staples I (FDIGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
92,77-0,63 (-0,67%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202492,7792,7792,7792,7792,77-
30 apr 202493,4093,4093,4093,4093,40-
29 apr 202493,8393,8393,8393,8393,83-
26 apr 202493,4293,4293,4293,4293,42-
25 apr 202493,7293,7293,7293,7293,72-
24 apr 202493,8193,8193,8193,8193,81-
23 apr 202493,1193,1193,1193,1193,11-
22 apr 202492,8592,8592,8592,8592,85-
19 apr 202492,0992,0992,0992,0992,09-
18 apr 202491,0691,0691,0691,0691,06-
17 apr 202490,3290,3290,3290,3290,32-
16 apr 202489,7789,7789,7789,7789,77-
15 apr 202489,7589,7589,7589,7589,75-
12 apr 202489,9689,9689,9689,9689,96-
11 apr 202491,1591,1591,1591,1591,15-
10 apr 202491,5691,5691,5691,5691,56-
09 apr 202492,3192,3192,3192,3192,31-
08 apr 202491,7791,7791,7791,7791,77-
05 apr 202491,8791,8791,8791,8791,87-
05 apr 20240.494 Guadagno in conto di capitale
04 apr 202492,9092,9092,9092,9092,41-
03 apr 202493,7593,7593,7593,7593,25-
02 apr 202494,9194,9194,9194,9194,41-
01 apr 202495,5895,5895,5895,5895,07-
28 mar 202496,2396,2396,2396,2395,72-
27 mar 202496,0296,0296,0296,0295,51-
26 mar 202494,8094,8094,8094,8094,30-
25 mar 202494,7094,7094,7094,7094,20-
22 mar 202494,6594,6594,6594,6594,15-
21 mar 202494,8694,8694,8694,8694,36-
20 mar 202494,8594,8594,8594,8594,35-
19 mar 202494,4594,4594,4594,4593,95-
18 mar 202494,1694,1694,1694,1693,66-
15 mar 202493,7293,7293,7293,7293,22-
14 mar 202493,7093,7093,7093,7093,20-
13 mar 202494,4494,4494,4494,4493,94-
12 mar 202494,0394,0394,0394,0393,53-
11 mar 202493,8693,8693,8693,8693,36-
08 mar 202493,0093,0093,0093,0092,51-
07 mar 202492,7092,7092,7092,7092,21-
06 mar 202492,3392,3392,3392,3391,84-
05 mar 202491,8091,8091,8091,8091,31-
04 mar 202491,6291,6291,6291,6291,13-
01 mar 202491,8991,8991,8991,8991,40-
29 feb 202492,1192,1192,1192,1191,62-
28 feb 202492,2492,2492,2492,2491,75-
27 feb 202492,4992,4992,4992,4992,00-
26 feb 202492,4492,4492,4492,4491,95-
23 feb 202493,1193,1193,1193,1192,61-
22 feb 202492,8892,8892,8892,8892,39-
21 feb 202493,1193,1193,1193,1192,61-
20 feb 202492,5592,5592,5592,5592,06-
16 feb 202491,7191,7191,7191,7191,22-
15 feb 202491,8691,8691,8691,8691,37-
14 feb 202491,3991,3991,3991,3990,90-
13 feb 202491,5191,5191,5191,5191,02-
12 feb 202492,6292,6292,6292,6292,13-
09 feb 202491,8891,8891,8891,8891,39-
08 feb 202492,5892,5892,5892,5892,09-
07 feb 202492,9192,9192,9192,9192,42-
06 feb 202493,1793,1793,1793,1792,67-
05 feb 202492,8792,8792,8792,8792,38-
02 feb 202493,6193,6193,6193,6193,11-
01 feb 202494,0994,0994,0994,0993,59-
31 gen 202492,1692,1692,1692,1691,67-
30 gen 202492,9992,9992,9992,9992,50-
29 gen 202492,9092,9092,9092,9092,41-
26 gen 202492,3792,3792,3792,3791,88-
25 gen 202491,8591,8591,8591,8591,36-
24 gen 202490,7590,7590,7590,7590,27-
23 gen 202492,1692,1692,1692,1691,67-
22 gen 202491,0191,0191,0191,0190,53-
19 gen 202491,3891,3891,3891,3890,89-
18 gen 202491,7591,7591,7591,7591,26-
17 gen 202491,8091,8091,8091,8091,31-
16 gen 202492,1392,1392,1392,1391,64-
12 gen 202492,7192,7192,7192,7192,22-
11 gen 202492,6192,6192,6192,6192,12-
10 gen 202492,4992,4992,4992,4992,00-
09 gen 202492,5892,5892,5892,5892,09-
08 gen 202492,3192,3192,3192,3191,82-
05 gen 202491,4891,4891,4891,4890,99-
04 gen 202491,7491,7491,7491,7491,25-
03 gen 202491,8391,8391,8391,8391,34-
02 gen 202492,9192,9192,9192,9192,42-
29 dic 202391,8891,8891,8891,8891,39-
28 dic 202391,8091,8091,8091,8091,31-
27 dic 202391,6391,6391,6391,6391,14-
26 dic 202391,3291,3291,3291,3290,83-
22 dic 202390,9490,9490,9490,9490,46-
21 dic 202390,3590,3590,3590,3589,87-
21 dic 20230.522 Dividendo
21 dic 20232.946 Guadagno in conto di capitale
20 dic 202393,1293,1293,1293,1289,18-
19 dic 202394,8894,8894,8894,8890,86-
18 dic 202394,2994,2994,2994,2990,30-
15 dic 202393,6793,6793,6793,6789,70-
14 dic 202394,5294,5294,5294,5290,52-
13 dic 202395,5295,5295,5295,5291,47-
12 dic 202393,7993,7993,7993,7989,82-
*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...