Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.769,56 +85,64 (+0,14%)
Fidelity Global Commodity Stock (FFGCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 13 giu 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 12 giu 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 11 giu 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 10 giu 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 07 giu 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 06 giu 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 05 giu 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 04 giu 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 03 giu 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 31 mag 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 30 mag 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 29 mag 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 28 mag 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 24 mag 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 23 mag 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 mag 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 21 mag 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 20 mag 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 17 mag 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 16 mag 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 15 mag 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 14 mag 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 13 mag 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 10 mag 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 09 mag 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 08 mag 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 07 mag 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 06 mag 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 03 mag 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 02 mag 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 01 mag 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 30 apr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 29 apr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 26 apr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 25 apr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 24 apr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 23 apr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 22 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 19 apr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 18 apr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 17 apr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 16 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 15 apr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 12 apr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 11 apr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 10 apr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 09 apr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 08 apr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 05 apr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 04 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 03 apr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 02 apr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 01 apr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 28 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 27 mar 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 26 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 25 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 22 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 21 mar 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 20 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 19 mar 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 18 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 15 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 14 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 13 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 12 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 11 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 08 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 07 mar 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 06 mar 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 05 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 04 mar 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 01 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 29 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 28 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 27 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 26 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 23 feb 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 22 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 21 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 20 feb 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 16 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 15 feb 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 14 feb 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 13 feb 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 12 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 09 feb 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 08 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 07 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 06 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 05 feb 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 02 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 01 feb 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 31 gen 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 30 gen 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 29 gen 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 26 gen 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 25 gen 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 24 gen 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| *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.