Italia markets close in 3 hours 19 minutes

Fidelity MSCI Energy Index ETF (FENY)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,29+0,07 (+0,29%)
Alla chiusura: 04:00PM EDT
24,52 +0,23 (+0,95%)
Dopo ore: 07:46PM EDT
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 202424,2124,3724,1024,2924,29378.400
14 giu 202424,4424,4424,1524,2224,22362.900
13 giu 202424,6724,7224,3324,4624,46523.000
12 giu 202425,1625,1724,6324,7324,73674.800
11 giu 202424,8624,9624,6424,9524,95386.200
10 giu 202424,8025,1224,7724,9924,99393.900
07 giu 202424,7824,9824,6024,7224,72338.700
06 giu 202424,6424,8424,5524,8424,84496.600
05 giu 202424,7424,7724,5824,7024,70349.700
04 giu 202424,7624,7624,4024,6824,68496.400
03 giu 202425,6225,6224,8325,0125,011.371.400
31 mag 202425,1025,6825,1025,6625,66417.100
30 mag 202424,9525,1524,9525,0725,07597.600
29 mag 202425,3625,3624,8824,9924,99540.900
28 mag 202425,2325,4825,1825,4225,42464.300
24 mag 202425,2425,3525,0725,1525,15406.800
23 mag 202425,4525,5625,0525,1125,11769.100
22 mag 202425,7425,7425,2425,3425,34745.600
21 mag 202425,9026,1125,8325,8525,85382.500
20 mag 202426,1026,1525,9125,9825,98488.700
17 mag 202425,8026,1225,7826,0726,07367.400
16 mag 202425,7625,9325,6725,7425,74405.200
15 mag 202425,7125,8425,3325,8025,80400.600
14 mag 202425,6525,7625,5525,7525,75357.400
13 mag 202425,8325,8925,5725,6725,67287.500
10 mag 202425,9926,0425,6625,7425,74326.400
09 mag 202425,6125,9225,6025,9225,92343.400
08 mag 202425,4825,6825,4125,5525,55302.900
07 mag 202425,6525,7825,5825,5825,58348.200
06 mag 202425,4925,8525,4925,6125,61439.500
03 mag 202425,4425,4425,0725,3825,38488.800
02 mag 202425,3425,5125,2325,3625,36571.600
01 mag 202425,5825,6625,0625,2125,21779.900
30 apr 202426,3226,3725,6125,6325,63474.200
29 apr 202426,2026,4726,2026,4326,43306.200
26 apr 202426,2126,3325,9726,2526,25403.100
25 apr 202426,2826,5226,0926,4726,47398.600
24 apr 202426,2126,3626,0426,3326,33447.100
23 apr 202426,0526,3025,9126,3026,30513.100
22 apr 202425,8926,3425,6626,1426,14579.200
19 apr 202425,7226,1525,6926,0026,00881.300
18 apr 202425,8225,9325,6025,6925,69880.400
17 apr 202425,8126,0525,6025,7525,75826.000
16 apr 202426,0326,1125,6525,8625,86838.700
15 apr 202426,4926,5826,0426,0826,08654.000
12 apr 202426,9127,1126,2126,3326,33673.500
11 apr 202426,8826,8826,3926,7326,73716.800
10 apr 202426,6526,8826,5326,8126,81789.800
09 apr 202426,7826,8826,5226,7126,71714.300
08 apr 202426,8926,9526,6526,6926,69801.300
05 apr 202426,6726,9626,5226,8726,87859.100
04 apr 202426,6526,7526,4826,5726,571.268.300
03 apr 202426,5126,6526,4426,6126,61815.000
02 apr 202426,1826,4426,0726,4026,40806.800
01 apr 202425,9726,1325,7126,0626,06989.600
28 mar 202425,7525,9325,6525,8725,873.154.800
27 mar 202425,3225,6225,2725,6125,61428.200
26 mar 202425,6025,6425,3225,3625,36534.300
25 mar 202425,3825,7325,3825,5525,55442.700
22 mar 202425,3925,4625,2825,3125,31472.700
21 mar 202425,3225,4525,2325,4025,40504.900
20 mar 202425,1325,3425,0825,2725,27747.600
19 mar 202424,9525,2824,9525,2625,26691.600
18 mar 202424,9625,0424,7824,9624,96655.700
15 mar 202424,7625,0624,7524,8824,88874.300
15 mar 20240.174 Dividendo
14 mar 202424,8324,9824,7424,9724,80406.300
13 mar 202424,5724,8724,5724,7024,53588.300
12 mar 202424,4224,4624,2424,3624,19288.100
11 mar 202424,1424,4123,9924,3924,22292.900
08 mar 202424,0724,1824,0224,1724,00734.000
07 mar 202423,9124,2123,9024,0723,90716.600
06 mar 202424,0024,1123,8323,8923,72802.400
05 mar 202423,6323,9723,5823,8123,64642.300
04 mar 202423,9023,9723,6323,6423,48926.900
01 mar 202423,7924,0223,7923,9223,75561.100
29 feb 202423,5423,7023,5123,6023,44412.200
28 feb 202423,5623,7423,4123,4823,32569.200
27 feb 202423,7023,7523,4423,5523,39896.000
26 feb 202423,5123,7723,4123,6323,47543.200
23 feb 202423,5023,6323,3323,5723,41482.300
22 feb 202423,5423,8123,4323,6923,52822.900
21 feb 202423,2823,7223,2823,6923,52699.900
20 feb 202423,4523,4623,1923,2223,06829.000
16 feb 202423,4623,6323,3523,4523,29748.800
15 feb 202422,8123,5122,8123,4423,28864.600
14 feb 202422,9523,0422,6822,8022,649.361.400
13 feb 202423,0123,1122,6622,8222,66880.500
12 feb 202422,8823,1322,8823,0722,91600.100
09 feb 202423,1523,2522,7722,7922,63677.600
08 feb 202422,8823,2022,8723,1222,96724.500
07 feb 202422,8822,9822,7022,8722,71630.800
06 feb 202422,8023,0322,7222,8422,68793.400
05 feb 202422,7022,8622,4922,7322,571.263.900
02 feb 202422,9423,0022,6722,8022,64847.600
01 feb 202423,0323,1122,6422,8522,69752.100
31 gen 202423,3523,3522,8722,8722,71854.600
30 gen 202422,8623,3322,7923,3323,17706.100
29 gen 202423,0623,1122,8523,1122,95573.300
26 gen 202422,9123,1322,7723,1322,97532.600
*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...