Italia markets closed

Fidelity Equity-Income K (FEIKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
73,27+0,11 (+0,15%)
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 202473,2773,2773,2773,2773,27-
02 lug 202473,1673,1673,1673,1673,16-
01 lug 202472,8872,8872,8872,8872,88-
28 giu 202473,1473,1473,1473,1473,14-
27 giu 202473,1673,1673,1673,1673,16-
26 giu 202473,1273,1273,1273,1273,12-
25 giu 202473,4773,4773,4773,4773,47-
24 giu 202473,8873,8873,8873,8873,88-
21 giu 202473,2873,2873,2873,2873,28-
20 giu 202473,2773,2773,2773,2773,27-
18 giu 202472,9372,9372,9372,9372,93-
17 giu 202472,6172,6172,6172,6172,61-
14 giu 202472,2372,2372,2372,2372,23-
13 giu 202472,5372,5372,5372,5372,53-
12 giu 202472,8172,8172,8172,8172,81-
11 giu 202472,7372,7372,7372,7372,73-
10 giu 202473,2373,2373,2373,2373,23-
07 giu 202473,0173,0173,0173,0173,01-
06 giu 202473,2173,2173,2173,2173,21-
05 giu 202473,3273,3273,3273,3273,32-
04 giu 202473,0373,0373,0373,0373,03-
03 giu 202473,2473,2473,2473,2473,24-
31 mag 202473,6873,6873,6873,6873,68-
30 mag 202472,6372,6372,6372,6372,63-
29 mag 202472,1972,1972,1972,1972,19-
28 mag 202473,0873,0873,0873,0873,08-
24 mag 202473,4773,4773,4773,4773,47-
23 mag 202473,0273,0273,0273,0273,02-
22 mag 202473,8273,8273,8273,8273,82-
21 mag 202473,9773,9773,9773,9773,97-
20 mag 202473,7073,7073,7073,7073,70-
17 mag 202474,0874,0874,0874,0874,08-
16 mag 202473,8973,8973,8973,8973,89-
15 mag 202473,9273,9273,9273,9273,92-
14 mag 202473,4173,4173,4173,4173,41-
13 mag 202473,1073,1073,1073,1073,10-
10 mag 202473,1973,1973,1973,1973,19-
09 mag 202472,9472,9472,9472,9472,94-
08 mag 202472,4772,4772,4772,4772,47-
07 mag 202472,2772,2772,2772,2772,27-
06 mag 202472,0372,0372,0372,0372,03-
03 mag 202471,5171,5171,5171,5171,51-
02 mag 202471,1571,1571,1571,1571,15-
01 mag 202471,0971,0971,0971,0971,09-
30 apr 202471,2071,2071,2071,2071,20-
29 apr 202471,9471,9471,9471,9471,94-
26 apr 202471,6371,6371,6371,6371,63-
25 apr 202471,5871,5871,5871,5871,58-
24 apr 202471,5571,5571,5571,5571,55-
23 apr 202471,5371,5371,5371,5371,53-
22 apr 202470,8770,8770,8770,8770,87-
19 apr 202470,3170,3170,3170,3170,31-
18 apr 202469,8569,8569,8569,8569,85-
17 apr 202469,7969,7969,7969,7969,79-
16 apr 202469,8469,8469,8469,8469,84-
15 apr 202470,1870,1870,1870,1870,18-
12 apr 202470,5370,5370,5370,5370,53-
11 apr 202471,5871,5871,5871,5871,58-
10 apr 202471,6671,6671,6671,6671,66-
09 apr 202472,4072,4072,4072,4072,40-
08 apr 202472,2972,2972,2972,2972,29-
05 apr 202472,2372,2372,2372,2372,23-
05 apr 20240.319 Dividendo
04 apr 202472,0072,0072,0072,0071,68-
03 apr 202472,6172,6172,6172,6172,29-
02 apr 202472,6572,6572,6572,6572,33-
01 apr 202472,9672,9672,9672,9672,64-
28 mar 202473,2873,2873,2873,2872,96-
27 mar 202473,0173,0173,0173,0172,69-
26 mar 202472,0172,0172,0172,0171,69-
25 mar 202472,0972,0972,0972,0971,77-
22 mar 202472,1772,1772,1772,1771,85-
21 mar 202472,5172,5172,5172,5172,19-
20 mar 202472,1972,1972,1972,1971,87-
19 mar 202471,5771,5771,5771,5771,25-
18 mar 202471,2671,2671,2671,2670,94-
15 mar 202471,0971,0971,0971,0970,78-
14 mar 202471,2471,2471,2471,2470,92-
13 mar 202471,6771,6771,6771,6771,35-
12 mar 202471,4771,4771,4771,4771,15-
11 mar 202471,2071,2071,2071,2070,88-
08 mar 202471,0271,0271,0271,0270,71-
08 mar 20240 Dividendo
08 mar 20240.243 Guadagno in conto di capitale
07 mar 202471,3871,3871,3871,3870,82-
06 mar 202470,8170,8170,8170,8170,26-
05 mar 202470,4970,4970,4970,4969,94-
04 mar 202470,5570,5570,5570,5570,00-
01 mar 202470,2570,2570,2570,2569,70-
29 feb 202470,0770,0770,0770,0769,52-
28 feb 202469,9169,9169,9169,9169,36-
27 feb 202469,9169,9169,9169,9169,36-
26 feb 202469,6769,6769,6769,6769,13-
23 feb 202469,9369,9369,9369,9369,38-
22 feb 202469,7069,7069,7069,7069,15-
21 feb 202469,1769,1769,1769,1768,63-
20 feb 202468,7768,7768,7768,7768,23-
16 feb 202468,7968,7968,7968,7968,25-
15 feb 202468,8768,8768,8768,8768,33-
*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...