Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.215,16 +137,68 (+0,23%)
Fidelity Advisor Global Equity Inc C (FGTNX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
22 giu 2023 - 22 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 20 giu 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 18 giu 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 17 giu 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 14 giu 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 13 giu 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 12 giu 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 11 giu 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 10 giu 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 07 giu 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 06 giu 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 05 giu 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 04 giu 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 03 giu 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 31 mag 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 30 mag 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 29 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 28 mag 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 24 mag 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 23 mag 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 22 mag 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 21 mag 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 20 mag 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 17 mag 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 16 mag 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 15 mag 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 14 mag 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 13 mag 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 10 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 09 mag 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 08 mag 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 07 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 06 mag 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 03 mag 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 02 mag 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 01 mag 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 30 apr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 29 apr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 26 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 25 apr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 24 apr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 23 apr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 22 apr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 19 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 18 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 17 apr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 16 apr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 15 apr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 12 apr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 11 apr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 10 apr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 09 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 08 apr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 05 apr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 04 apr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 03 apr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 02 apr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 01 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 28 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 27 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 26 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 25 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 22 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 21 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 20 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 19 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 18 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 15 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 14 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 13 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 12 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 11 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 08 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 07 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 06 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 05 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 04 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 01 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 29 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 28 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 27 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 26 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 23 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 22 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 21 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 20 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 16 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 15 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 14 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 13 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 12 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 09 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 08 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 07 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 06 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 01 feb 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 31 gen 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 30 gen 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| *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.