Italia markets open in 3 hours 49 minutes

Fidelity Advisor Semiconductors C (FELCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,22+1,37 (+2,25%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202462,2262,2262,2262,2262,22-
03 mag 202460,8560,8560,8560,8560,85-
02 mag 202459,4359,4359,4359,4359,43-
01 mag 202458,1158,1158,1158,1158,11-
30 apr 202460,1160,1160,1160,1160,11-
29 apr 202461,0061,0061,0061,0061,00-
26 apr 202460,6360,6360,6360,6360,63-
25 apr 202458,6258,6258,6258,6258,62-
24 apr 202457,1057,1057,1057,1057,10-
23 apr 202456,9356,9356,9356,9356,93-
22 apr 202455,4155,4155,4155,4155,41-
19 apr 202454,2854,2854,2854,2854,28-
18 apr 202457,3257,3257,3257,3257,32-
17 apr 202458,1758,1758,1758,1758,17-
16 apr 202460,0460,0460,0460,0460,04-
15 apr 202459,4359,4359,4359,4359,43-
12 apr 202460,5660,5660,5660,5660,56-
11 apr 202462,6062,6062,6062,6062,60-
10 apr 202460,9560,9560,9560,9560,95-
09 apr 202461,5561,5561,5561,5561,55-
08 apr 202461,2961,2961,2961,2961,29-
05 apr 202461,3161,3161,3161,3161,31-
04 apr 202460,3560,3560,3560,3560,35-
03 apr 202462,0562,0562,0562,0562,05-
02 apr 202461,7061,7061,7061,7061,70-
01 apr 202462,6862,6862,6862,6862,68-
28 mar 202462,0762,0762,0762,0762,07-
27 mar 202462,2062,2062,2062,2062,20-
26 mar 202462,0262,0262,0262,0262,02-
25 mar 202462,7162,7162,7162,7162,71-
22 mar 202462,6162,6162,6162,6162,61-
21 mar 202462,2062,2062,2062,2062,20-
20 mar 202460,7960,7960,7960,7960,79-
19 mar 202459,6859,6859,6859,6859,68-
18 mar 202459,7659,7659,7659,7659,76-
15 mar 202459,6359,6359,6359,6359,63-
14 mar 202460,1260,1260,1260,1260,12-
13 mar 202461,4561,4561,4561,4561,45-
12 mar 202462,8362,8362,8362,8362,83-
11 mar 202460,9560,9560,9560,9560,95-
08 mar 202461,8461,8461,8461,8461,84-
07 mar 202464,6764,6764,6764,6764,67-
06 mar 202462,2762,2762,2762,2762,27-
05 mar 202460,8360,8360,8360,8360,83-
04 mar 202461,7561,7561,7561,7561,75-
01 mar 202461,1161,1161,1161,1161,11-
29 feb 202458,7058,7058,7058,7058,70-
28 feb 202457,3157,3157,3157,3157,31-
27 feb 202457,9057,9057,9057,9057,90-
26 feb 202458,1658,1658,1658,1658,16-
23 feb 202457,4557,4557,4557,4557,45-
22 feb 202457,9757,9757,9757,9757,97-
21 feb 202454,3554,3554,3554,3554,35-
20 feb 202454,6854,6854,6854,6854,68-
16 feb 202455,8355,8355,8355,8355,83-
15 feb 202456,3356,3356,3356,3356,33-
14 feb 202456,6256,6256,6256,6256,62-
13 feb 202455,4855,4855,4855,4855,48-
12 feb 202456,5356,5356,5356,5356,53-
09 feb 202456,6056,6056,6056,6056,60-
08 feb 202455,4755,4755,4755,4755,47-
07 feb 202454,4854,4854,4854,4854,48-
06 feb 202453,4553,4553,4553,4553,45-
05 feb 202453,9853,9853,9853,9853,98-
02 feb 202452,7452,7452,7452,7452,74-
01 feb 202451,7751,7751,7751,7751,77-
31 gen 202451,2651,2651,2651,2651,26-
30 gen 202452,2552,2552,2552,2552,25-
29 gen 202452,7552,7552,7552,7552,75-
26 gen 202451,9551,9551,9551,9551,95-
25 gen 202452,8752,8752,8752,8752,87-
24 gen 202453,1153,1153,1153,1153,11-
23 gen 202452,4352,4352,4352,4352,43-
22 gen 202451,9951,9951,9951,9951,99-
19 gen 202451,7751,7751,7751,7751,77-
18 gen 202450,0550,0550,0550,0550,05-
17 gen 202448,5648,5648,5648,5648,56-
16 gen 202448,9148,9148,9148,9148,91-
12 gen 202448,3648,3648,3648,3648,36-
11 gen 202448,5648,5648,5648,5648,56-
10 gen 202448,3248,3248,3248,3248,32-
09 gen 202448,2648,2648,2648,2648,26-
08 gen 202448,2048,2048,2048,2048,20-
05 gen 202446,3946,3946,3946,3946,39-
04 gen 202446,0246,0246,0246,0246,02-
03 gen 202446,3946,3946,3946,3946,39-
02 gen 202447,3047,3047,3047,3047,30-
29 dic 202348,8748,8748,8748,8748,87-
28 dic 202349,2349,2349,2349,2349,23-
27 dic 202349,3049,3049,3049,3049,30-
26 dic 202349,2849,2849,2849,2849,28-
22 dic 202348,6148,6148,6148,6148,61-
21 dic 202348,5548,5548,5548,5548,55-
21 dic 20230 Dividendo
21 dic 20232.074 Guadagno in conto di capitale
20 dic 202349,2349,2349,2349,2347,16-
19 dic 202350,7850,7850,7850,7848,64-
18 dic 202350,6950,6950,6950,6948,55-
15 dic 202350,5950,5950,5950,5948,46-
14 dic 202350,4750,4750,4750,4748,34-
*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...