Italia markets closed

Fidelity Advisor Diversified Stock A (FDTOX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,96+0,24 (+0,65%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 2024------
03 lug 202436,9636,9636,9636,9636,96-
02 lug 202436,7236,7236,7236,7236,72-
01 lug 202436,5236,5236,5236,5236,52-
28 giu 202436,4036,4036,4036,4036,40-
27 giu 202436,6036,6036,6036,6036,60-
26 giu 202436,6036,6036,6036,6036,60-
25 giu 202436,6136,6136,6136,6136,61-
24 giu 202436,3636,3636,3636,3636,36-
21 giu 202436,5336,5336,5336,5336,53-
20 giu 202436,6336,6336,6336,6336,63-
18 giu 202436,7936,7936,7936,7936,79-
17 giu 202436,5836,5836,5836,5836,58-
14 giu 202436,3336,3336,3336,3336,33-
13 giu 202436,4536,4536,4536,4536,45-
12 giu 202436,5436,5436,5436,5436,54-
11 giu 202436,0736,0736,0736,0736,07-
10 giu 202436,0736,0736,0736,0736,07-
07 giu 202435,7435,7435,7435,7435,74-
06 giu 202435,8235,8235,8235,8235,82-
05 giu 202435,9435,9435,9435,9435,94-
04 giu 202435,3135,3135,3135,3135,31-
03 giu 202435,4235,4235,4235,4235,42-
31 mag 202435,3835,3835,3835,3835,38-
30 mag 202435,3335,3335,3335,3335,33-
29 mag 202435,5935,5935,5935,5935,59-
28 mag 202435,9135,9135,9135,9135,91-
24 mag 202435,8235,8235,8235,8235,82-
23 mag 202435,4435,4435,4435,4435,44-
22 mag 202435,5335,5335,5335,5335,53-
21 mag 202435,6135,6135,6135,6135,61-
20 mag 202435,5235,5235,5235,5235,52-
17 mag 202435,3535,3535,3535,3535,35-
16 mag 202435,3035,3035,3035,3035,30-
15 mag 202435,4935,4935,4935,4935,49-
14 mag 202435,0135,0135,0135,0135,01-
13 mag 202434,8234,8234,8234,8234,82-
10 mag 202434,9234,9234,9234,9234,92-
09 mag 202434,8934,8934,8934,8934,89-
08 mag 202434,7134,7134,7134,7134,71-
07 mag 202434,7534,7534,7534,7534,75-
06 mag 202434,7334,7334,7334,7334,73-
03 mag 202434,2334,2334,2334,2334,23-
02 mag 202433,8333,8333,8333,8333,83-
01 mag 202433,4233,4233,4233,4233,42-
30 apr 202433,5533,5533,5533,5533,55-
29 apr 202434,1234,1234,1234,1234,12-
26 apr 202434,1334,1334,1334,1334,13-
25 apr 202433,6233,6233,6233,6233,62-
24 apr 202433,8133,8133,8133,8133,81-
23 apr 202433,9133,9133,9133,9133,91-
22 apr 202433,3533,3533,3533,3533,35-
19 apr 202433,0133,0133,0133,0133,01-
18 apr 202433,5133,5133,5133,5133,51-
17 apr 202433,6533,6533,6533,6533,65-
16 apr 202433,9133,9133,9133,9133,91-
15 apr 202433,9033,9033,9033,9033,90-
12 apr 202434,3534,3534,3534,3534,35-
11 apr 202434,9034,9034,9034,9034,90-
10 apr 202434,6934,6934,6934,6934,69-
09 apr 202434,9334,9334,9334,9334,93-
08 apr 202435,0235,0235,0235,0235,02-
05 apr 202435,0635,0635,0635,0635,06-
04 apr 202434,5034,5034,5034,5034,50-
03 apr 202434,9434,9434,9434,9434,94-
02 apr 202434,7934,7934,7934,7934,79-
01 apr 202435,0535,0535,0535,0535,05-
28 mar 202435,0835,0835,0835,0835,08-
27 mar 202435,0935,0935,0935,0935,09-
26 mar 202434,8834,8834,8834,8834,88-
25 mar 202434,9534,9534,9534,9534,95-
22 mar 202435,0735,0735,0735,0735,07-
21 mar 202435,1035,1035,1035,1035,10-
20 mar 202434,8634,8634,8634,8634,86-
19 mar 202434,4934,4934,4934,4934,49-
18 mar 202434,2934,2934,2934,2934,29-
15 mar 202434,1034,1034,1034,1034,10-
14 mar 202434,4234,4234,4234,4234,42-
13 mar 202434,4834,4834,4834,4834,48-
12 mar 202434,5334,5334,5334,5334,53-
11 mar 202434,0034,0034,0034,0034,00-
08 mar 202434,2634,2634,2634,2634,26-
07 mar 202434,6534,6534,6534,6534,65-
06 mar 202434,1834,1834,1834,1834,18-
05 mar 202433,9433,9433,9433,9433,94-
04 mar 202434,3134,3134,3134,3134,31-
01 mar 202434,2434,2434,2434,2434,24-
29 feb 202433,8433,8433,8433,8433,84-
28 feb 202433,6033,6033,6033,6033,60-
27 feb 202433,6333,6333,6333,6333,63-
26 feb 202433,5933,5933,5933,5933,59-
23 feb 202433,6733,6733,6733,6733,67-
22 feb 202433,6633,6633,6633,6633,66-
21 feb 202432,7332,7332,7332,7332,73-
20 feb 202432,7432,7432,7432,7432,74-
16 feb 202433,0633,0633,0633,0633,06-
15 feb 202433,2533,2533,2533,2533,25-
14 feb 202433,1433,1433,1433,1433,14-
13 feb 202432,6532,6532,6532,6532,65-
12 feb 202433,1233,1233,1233,1233,12-
*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...