Italia markets open in 30 minutes

Fidelity Advisor Consumer Staples Fund: Class I (FDIGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
95,01-0,23 (-0,24%)
Alla chiusura: 08:01PM EST
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202295,0195,0195,0195,0195,01-
28 nov 202295,2495,2495,2495,2495,24-
25 nov 202295,6595,6595,6595,6595,65-
23 nov 202295,4495,4495,4495,4495,44-
22 nov 202295,0395,0395,0395,0395,03-
21 nov 202294,3794,3794,3794,3794,37-
18 nov 202293,5093,5093,5093,5093,50-
17 nov 202292,7192,7192,7192,7192,71-
16 nov 202292,7592,7592,7592,7592,75-
15 nov 202292,7392,7392,7392,7392,73-
14 nov 202291,8491,8491,8491,8491,84-
11 nov 202293,0293,0293,0293,0293,02-
10 nov 202292,1992,1992,1992,1992,19-
09 nov 202289,4689,4689,4689,4689,46-
08 nov 202290,8990,8990,8990,8990,89-
07 nov 202290,9090,9090,9090,9090,90-
04 nov 202290,1490,1490,1490,1490,14-
03 nov 202288,5888,5888,5888,5888,58-
02 nov 202288,8988,8988,8988,8988,89-
01 nov 202290,4590,4590,4590,4590,45-
31 ott 202290,6090,6090,6090,6090,60-
28 ott 202291,0891,0891,0891,0891,08-
27 ott 202289,2189,2189,2189,2189,21-
26 ott 202289,3889,3889,3889,3889,38-
25 ott 202288,8488,8488,8488,8488,84-
24 ott 202287,2287,2287,2287,2287,22-
21 ott 202285,9385,9385,9385,9385,93-
20 ott 202284,0684,0684,0684,0684,06-
19 ott 202285,1685,1685,1685,1685,16-
18 ott 202286,3586,3586,3586,3586,35-
17 ott 202285,3485,3485,3485,3485,34-
14 ott 202284,1184,1184,1184,1184,11-
13 ott 202285,7785,7785,7785,7785,77-
12 ott 202284,4084,4084,4084,4084,40-
11 ott 202283,9683,9683,9683,9683,96-
10 ott 202283,3283,3283,3283,3283,32-
07 ott 202283,0783,0783,0783,0783,07-
07 ott 20220.405 Dividendo
06 ott 202284,7984,7984,7984,7984,39-
05 ott 202285,9185,9185,9185,9185,50-
04 ott 202286,2986,2986,2986,2985,88-
03 ott 202284,4784,4784,4784,4784,07-
30 set 202282,8382,8382,8382,8382,43-
29 set 202284,1584,1584,1584,1583,75-
28 set 202285,5985,5985,5985,5985,18-
27 set 202284,4084,4084,4084,4084,00-
26 set 202285,8185,8185,8185,8185,40-
23 set 202286,1586,1586,1586,1585,74-
22 set 202287,5487,5487,5487,5487,12-
21 set 202287,8687,8687,8687,8687,44-
20 set 202288,3188,3188,3188,3187,89-
19 set 202288,7888,7888,7888,7888,36-
16 set 202288,1588,1588,1588,1587,73-
15 set 202288,2588,2588,2588,2587,83-
14 set 202289,1089,1089,1089,1088,67-
13 set 202289,2789,2789,2789,2788,84-
12 set 202292,2792,2792,2792,2791,83-
09 set 202291,5691,5691,5691,5691,12-
08 set 202290,6790,6790,6790,6790,24-
07 set 202290,7190,7190,7190,7190,28-
06 set 202289,1089,1089,1089,1088,67-
02 set 202289,9389,9389,9389,9389,50-
01 set 202291,1991,1991,1991,1990,75-
31 ago 202290,8490,8490,8490,8490,41-
30 ago 202291,5391,5391,5391,5391,09-
29 ago 202292,4492,4492,4492,4492,00-
26 ago 202292,6192,6192,6192,6192,17-
25 ago 202295,0195,0195,0195,0194,56-
24 ago 202294,4794,4794,4794,4794,02-
23 ago 202294,2494,2494,2494,2493,79-
22 ago 202294,6594,6594,6594,6594,20-
19 ago 202295,8995,8995,8995,8995,43-
18 ago 202296,4896,4896,4896,4896,02-
17 ago 202296,1796,1796,1796,1795,71-
16 ago 202296,5996,5996,5996,5996,13-
15 ago 202295,6895,6895,6895,6895,22-
12 ago 202294,7994,7994,7994,7994,34-
11 ago 202293,9693,9693,9693,9693,51-
10 ago 202293,8793,8793,8793,8793,42-
09 ago 202292,9992,9992,9992,9992,55-
08 ago 202293,4593,4593,4593,4593,00-
05 ago 202293,2593,2593,2593,2592,80-
04 ago 202293,4893,4893,4893,4893,03-
03 ago 202294,2094,2094,2094,2093,75-
02 ago 202293,3793,3793,3793,3792,92-
01 ago 202294,1294,1294,1294,1293,67-
29 lug 202293,1693,1693,1693,1692,72-
28 lug 202293,9593,9593,9593,9593,50-
27 lug 202292,5592,5592,5592,5592,11-
26 lug 202291,7191,7191,7191,7191,27-
25 lug 202292,1392,1392,1392,1391,69-
22 lug 202291,4291,4291,4291,4290,98-
21 lug 202290,9090,9090,9090,9090,47-
20 lug 202290,6290,6290,6290,6290,19-
19 lug 202291,1191,1191,1191,1190,67-
18 lug 202289,7289,7289,7289,7289,29-
15 lug 202290,4290,4290,4290,4289,99-
14 lug 202290,0190,0190,0190,0189,58-
13 lug 202290,3590,3590,3590,3589,92-
12 lug 202290,3390,3390,3390,3389,90-
*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...