Italia markets open in 2 hours 41 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.597,27 +14,19 (+0,04%) EUR/USD
1,0761 +0,0045 (+0,42%) Bitcoin EUR
58.870,80 +2.389,70 (+4,23%) CMC Crypto 200
1.313,84 +30,01 (+2,34%)
Fidelity Small Cap Growth Index (FECGX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 27 giu 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 26 giu 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 25 giu 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 24 giu 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 21 giu 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 20 giu 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 18 giu 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 17 giu 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 14 giu 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 13 giu 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 12 giu 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 11 giu 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 10 giu 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 07 giu 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 06 giu 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 05 giu 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 04 giu 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 03 giu 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 31 mag 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 30 mag 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 29 mag 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 28 mag 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 24 mag 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 23 mag 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 22 mag 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 21 mag 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 20 mag 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 17 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 16 mag 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 15 mag 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 14 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 13 mag 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 10 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 09 mag 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 08 mag 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 07 mag 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 mag 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 03 mag 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 02 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 01 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 30 apr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 29 apr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 26 apr 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 25 apr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 24 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 23 apr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 22 apr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 19 apr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 18 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 17 apr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 15 apr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 12 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 11 apr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 10 apr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 09 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 apr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 05 apr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 04 apr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 03 apr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 02 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 01 apr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 28 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 27 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 26 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 25 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 22 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 21 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 20 mar 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 19 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 18 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 15 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 14 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 13 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 12 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 11 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 08 mar 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 07 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 06 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 05 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 04 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 01 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 29 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 28 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 27 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 26 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 23 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 22 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 21 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 20 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 16 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 15 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 14 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 13 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 12 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 09 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 08 feb 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 07 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 06 feb 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| *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.