Italia markets close in 9 minutes

Fidelity Advisor Health Care C (FHCCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,08+0,19 (+0,42%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202445,0845,0845,0845,0845,08-
01 mag 202444,8944,8944,8944,8944,89-
30 apr 202444,8444,8444,8444,8444,84-
29 apr 202444,9344,9344,9344,9344,93-
26 apr 202444,8244,8244,8244,8244,82-
25 apr 202444,7244,7244,7244,7244,72-
24 apr 202444,9844,9844,9844,9844,98-
23 apr 202444,9444,9444,9444,9444,94-
22 apr 202444,2244,2244,2244,2244,22-
19 apr 202444,0444,0444,0444,0444,04-
18 apr 202444,1344,1344,1344,1344,13-
17 apr 202444,3644,3644,3644,3644,36-
16 apr 202444,3744,3744,3744,3744,37-
15 apr 202444,4644,4644,4644,4644,46-
12 apr 202444,8744,8744,8744,8744,87-
11 apr 202445,6245,6245,6245,6245,62-
10 apr 202445,7245,7245,7245,7245,72-
09 apr 202446,2346,2346,2346,2346,23-
08 apr 202445,9245,9245,9245,9245,92-
05 apr 202445,8745,8745,8745,8745,87-
04 apr 202445,3545,3545,3545,3545,35-
03 apr 202445,7845,7845,7845,7845,78-
02 apr 202445,6145,6145,6145,6145,61-
01 apr 202446,7346,7346,7346,7346,73-
28 mar 202447,1547,1547,1547,1547,15-
27 mar 202447,1047,1047,1047,1047,10-
26 mar 202446,4446,4446,4446,4446,44-
25 mar 202446,1546,1546,1546,1546,15-
22 mar 202446,3346,3346,3346,3346,33-
21 mar 202446,4946,4946,4946,4946,49-
20 mar 202446,5346,5346,5346,5346,53-
19 mar 202446,5746,5746,5746,5746,57-
18 mar 202446,1146,1146,1146,1146,11-
15 mar 202446,0546,0546,0546,0546,05-
14 mar 202446,1746,1746,1746,1746,17-
13 mar 202446,5346,5346,5346,5346,53-
12 mar 202446,6346,6346,6346,6346,63-
11 mar 202446,4646,4646,4646,4646,46-
08 mar 202446,8546,8546,8546,8546,85-
07 mar 202447,1447,1447,1447,1447,14-
06 mar 202446,6946,6946,6946,6946,69-
05 mar 202446,5346,5346,5346,5346,53-
04 mar 202446,9746,9746,9746,9746,97-
01 mar 202447,0547,0547,0547,0547,05-
29 feb 202446,6246,6246,6246,6246,62-
28 feb 202447,0447,0447,0447,0447,04-
27 feb 202447,5547,5547,5547,5547,55-
26 feb 202447,1547,1547,1547,1547,15-
23 feb 202447,2647,2647,2647,2647,26-
22 feb 202447,1947,1947,1947,1947,19-
21 feb 202446,7146,7146,7146,7146,71-
20 feb 202446,9246,9246,9246,9246,92-
16 feb 202447,2047,2047,2047,2047,20-
15 feb 202447,0147,0147,0147,0147,01-
14 feb 202446,7546,7546,7546,7546,75-
13 feb 202446,0946,0946,0946,0946,09-
12 feb 202446,7546,7546,7546,7546,75-
09 feb 202446,5646,5646,5646,5646,56-
08 feb 202446,3846,3846,3846,3846,38-
07 feb 202446,1346,1346,1346,1346,13-
06 feb 202446,0446,0446,0446,0446,04-
05 feb 202445,4745,4745,4745,4745,47-
02 feb 202445,4245,4245,4245,4245,42-
01 feb 202445,3545,3545,3545,3545,35-
31 gen 202444,5144,5144,5144,5144,51-
30 gen 202444,5544,5544,5544,5544,55-
29 gen 202444,7344,7344,7344,7344,73-
26 gen 202444,3344,3344,3344,3344,33-
25 gen 202443,9743,9743,9743,9743,97-
24 gen 202444,1444,1444,1444,1444,14-
23 gen 202444,5644,5644,5644,5644,56-
22 gen 202444,4944,4944,4944,4944,49-
19 gen 202443,9843,9843,9843,9843,98-
18 gen 202444,0544,0544,0544,0544,05-
17 gen 202444,2644,2644,2644,2644,26-
16 gen 202444,4344,4344,4344,4344,43-
12 gen 202444,5344,5344,5344,5344,53-
11 gen 202444,8144,8144,8144,8144,81-
10 gen 202444,9844,9844,9844,9844,98-
09 gen 202445,0045,0045,0045,0045,00-
08 gen 202445,1345,1345,1345,1345,13-
05 gen 202444,1644,1644,1644,1644,16-
04 gen 202444,4144,4144,4144,4144,41-
03 gen 202444,1244,1244,1244,1244,12-
02 gen 202444,7344,7344,7344,7344,73-
29 dic 202344,3244,3244,3244,3244,32-
28 dic 202344,3744,3744,3744,3744,37-
27 dic 202344,3044,3044,3044,3044,30-
26 dic 202343,6743,6743,6743,6743,67-
22 dic 202343,4543,4543,4543,4543,45-
21 dic 202343,0543,0543,0543,0543,05-
20 dic 202342,2542,2542,2542,2542,25-
19 dic 202343,2343,2343,2343,2343,23-
18 dic 202342,8042,8042,8042,8042,80-
15 dic 202342,8942,8942,8942,8942,89-
14 dic 202343,3343,3343,3343,3343,33-
13 dic 202343,0743,0743,0743,0743,07-
12 dic 202342,0742,0742,0742,0742,07-
11 dic 202341,7041,7041,7041,7041,70-
*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...