Italia markets close in 6 hours 48 minutes
FTSE MIB
34.272,00 +285,10 (+0,84%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,70 +0,22 (+0,28%) Bitcoin EUR
59.768,24 -985,07 (-1,62%)
Fidelity Advisor Emerging Asia M (FEATX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 03 mag 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 02 mag 2024 | 39,99 | 39,99 | 39,99 | 39,99 | 39,99 | - |
| 01 mag 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 30 apr 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 29 apr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 26 apr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
| 25 apr 2024 | 38,57 | 38,57 | 38,57 | 38,57 | 38,57 | - |
| 24 apr 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 23 apr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 22 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 19 apr 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 18 apr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 17 apr 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 16 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 15 apr 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 12 apr 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 11 apr 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 10 apr 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 09 apr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
| 08 apr 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 05 apr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 04 apr 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
| 03 apr 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 02 apr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 01 apr 2024 | 39,06 | 39,06 | 39,06 | 39,06 | 39,06 | - |
| 28 mar 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
| 27 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
| 26 mar 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
| 25 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 22 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 21 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 20 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 19 mar 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 18 mar 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
| 15 mar 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 14 mar 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 13 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 12 mar 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
| 11 mar 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 08 mar 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 07 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 06 mar 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 05 mar 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 04 mar 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
| 01 mar 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 29 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 28 feb 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 27 feb 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 26 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 23 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 22 feb 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 21 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 20 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 16 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 15 feb 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 14 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 13 feb 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 12 feb 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 09 feb 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 36,21 | - |
| 08 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 07 feb 2024 | 35,95 | 35,95 | 35,95 | 35,95 | 35,95 | - |
| 06 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 05 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 34,96 | - |
| 02 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 01 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 31 gen 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 30 gen 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
| 29 gen 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 26 gen 2024 | 35,64 | 35,64 | 35,64 | 35,64 | 35,64 | - |
| 25 gen 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 24 gen 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 23 gen 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 22 gen 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 19 gen 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 18 gen 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 17 gen 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
| 16 gen 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 12 gen 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 11 gen 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 10 gen 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 09 gen 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 08 gen 2024 | 36,13 | 36,13 | 36,13 | 36,13 | 36,13 | - |
| 05 gen 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 04 gen 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 03 gen 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 02 gen 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 29 dic 2023 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 28 dic 2023 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 27 dic 2023 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 26 dic 2023 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 22 dic 2023 | 36,20 | 36,20 | 36,20 | 36,20 | 36,20 | - |
| 21 dic 2023 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 20 dic 2023 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
| 19 dic 2023 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 18 dic 2023 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 15 dic 2023 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 14 dic 2023 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 13 dic 2023 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 12 dic 2023 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.