Italia markets open in 5 hours 3 minutes

Fidelity K (FFDKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,11+0,77 (+0,85%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202491,1191,1191,1191,1191,11-
24 giu 202490,3490,3490,3490,3490,34-
21 giu 202491,0591,0591,0591,0591,05-
20 giu 202491,3491,3491,3491,3491,34-
18 giu 202491,9691,9691,9691,9691,96-
17 giu 202491,7491,7491,7491,7491,74-
14 giu 202490,8990,8990,8990,8990,89-
13 giu 202490,8490,8490,8490,8490,84-
12 giu 202490,3590,3590,3590,3590,35-
11 giu 202489,2989,2989,2989,2989,29-
10 giu 202488,6588,6588,6588,6588,65-
07 giu 202488,0788,0788,0788,0788,07-
06 giu 202488,1788,1788,1788,1788,17-
05 giu 202488,3488,3488,3488,3488,34-
04 giu 202486,8786,8786,8786,8786,87-
03 giu 202486,7886,7886,7886,7886,78-
31 mag 202486,6886,6886,6886,6886,68-
30 mag 202486,4586,4586,4586,4586,45-
29 mag 202487,3387,3387,3387,3387,33-
28 mag 202487,9287,9287,9287,9287,92-
24 mag 202487,7187,7187,7187,7187,71-
23 mag 202486,8986,8986,8986,8986,89-
22 mag 202487,0687,0687,0687,0687,06-
21 mag 202487,2687,2687,2687,2687,26-
20 mag 202486,9786,9786,9786,9786,97-
17 mag 202486,5686,5686,5686,5686,56-
16 mag 202486,3986,3986,3986,3986,39-
15 mag 202486,8886,8886,8886,8886,88-
14 mag 202485,4685,4685,4685,4685,46-
13 mag 202485,0185,0185,0185,0185,01-
10 mag 202485,2885,2885,2885,2885,28-
09 mag 202485,1485,1485,1485,1485,14-
08 mag 202484,6684,6684,6684,6684,66-
07 mag 202484,6484,6484,6484,6484,64-
06 mag 202484,4884,4884,4884,4884,48-
03 mag 202483,3983,3983,3983,3983,39-
02 mag 202482,2882,2882,2882,2882,28-
01 mag 202481,4181,4181,4181,4181,41-
30 apr 202481,6781,6781,6781,6781,67-
29 apr 202483,0583,0583,0583,0583,05-
26 apr 202483,1483,1483,1483,1483,14-
25 apr 202481,4881,4881,4881,4881,48-
24 apr 202481,7981,7981,7981,7981,79-
23 apr 202481,8081,8081,8081,8081,80-
22 apr 202480,7280,7280,7280,7280,72-
19 apr 202480,0180,0180,0180,0180,01-
18 apr 202481,1581,1581,1581,1581,15-
17 apr 202481,5681,5681,5681,5681,56-
16 apr 202482,1582,1582,1582,1582,15-
15 apr 202482,1382,1382,1382,1382,13-
12 apr 202483,3383,3383,3383,3383,33-
11 apr 202484,4384,4384,4384,4384,43-
10 apr 202483,5283,5283,5283,5283,52-
09 apr 202484,0484,0484,0484,0484,04-
08 apr 202484,2084,2084,2084,2084,20-
05 apr 202484,3484,3484,3484,3484,34-
04 apr 202483,0483,0483,0483,0483,04-
03 apr 202484,2884,2884,2884,2884,28-
02 apr 202483,9783,9783,9783,9783,97-
01 apr 202484,6884,6884,6884,6884,68-
28 mar 202484,6584,6584,6584,6584,65-
27 mar 202484,6884,6884,6884,6884,68-
26 mar 202484,3384,3384,3384,3384,33-
25 mar 202484,6384,6384,6384,6384,63-
22 mar 202485,0885,0885,0885,0885,08-
21 mar 202484,9584,9584,9584,9584,95-
20 mar 202484,5684,5684,5684,5684,56-
19 mar 202483,7183,7183,7183,7183,71-
18 mar 202483,0483,0483,0483,0483,04-
15 mar 202482,3282,3282,3282,3282,32-
14 mar 202482,9882,9882,9882,9882,98-
13 mar 202482,7882,7882,7882,7882,78-
12 mar 202482,9182,9182,9182,9182,91-
11 mar 202481,6781,6781,6781,6781,67-
08 mar 202482,0182,0182,0182,0182,01-
07 mar 202482,9282,9282,9282,9282,92-
06 mar 202481,8481,8481,8481,8481,84-
05 mar 202481,4481,4481,4481,4481,44-
04 mar 202482,5682,5682,5682,5682,56-
01 mar 202482,7982,7982,7982,7982,79-
29 feb 202481,8681,8681,8681,8681,86-
28 feb 202481,4481,4481,4481,4481,44-
27 feb 202481,6481,6481,6481,6481,64-
26 feb 202481,5881,5881,5881,5881,58-
23 feb 202481,8581,8581,8581,8581,85-
22 feb 202481,8081,8081,8081,8081,80-
21 feb 202479,6479,6479,6479,6479,64-
20 feb 202479,5979,5979,5979,5979,59-
16 feb 202480,1880,1880,1880,1880,18-
15 feb 202480,6080,6080,6080,6080,60-
14 feb 202480,5380,5380,5380,5380,53-
13 feb 202479,7279,7279,7279,7279,72-
12 feb 202480,6980,6980,6980,6980,69-
09 feb 202481,1081,1081,1081,1081,10-
08 feb 202480,3180,3180,3180,3180,31-
07 feb 202480,2880,2880,2880,2880,28-
06 feb 202479,3179,3179,3179,3179,31-
05 feb 202479,3479,3479,3479,3479,34-
02 feb 202479,1279,1279,1279,1279,12-
01 feb 202478,1078,1078,1078,1078,10-
*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...