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
62.134,82 +300,61 (+0,49%)
Fidelity Advisor Europe M (FHJVX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 14 giu 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 13 giu 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 12 giu 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
| 11 giu 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 10 giu 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
| 07 giu 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 06 giu 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 05 giu 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 04 giu 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 03 giu 2024 | 37,79 | 37,79 | 37,79 | 37,79 | 37,79 | - |
| 31 mag 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 30 mag 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 29 mag 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 28 mag 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 24 mag 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
| 23 mag 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 22 mag 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 21 mag 2024 | 37,84 | 37,84 | 37,84 | 37,84 | 37,84 | - |
| 20 mag 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,85 | - |
| 17 mag 2024 | 37,77 | 37,77 | 37,77 | 37,77 | 37,77 | - |
| 16 mag 2024 | 37,70 | 37,70 | 37,70 | 37,70 | 37,70 | - |
| 15 mag 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 14 mag 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 13 mag 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 10 mag 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 09 mag 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 08 mag 2024 | 36,94 | 36,94 | 36,94 | 36,94 | 36,94 | - |
| 07 mag 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 06 mag 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 03 mag 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 02 mag 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 01 mag 2024 | 35,83 | 35,83 | 35,83 | 35,83 | 35,83 | - |
| 30 apr 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 29 apr 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 26 apr 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 25 apr 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 24 apr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 23 apr 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 22 apr 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,81 | - |
| 19 apr 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 35,48 | - |
| 18 apr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
| 17 apr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 16 apr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 15 apr 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 12 apr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 11 apr 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 10 apr 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 09 apr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 08 apr 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 05 apr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 04 apr 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 03 apr 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 02 apr 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 01 apr 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 28 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 27 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 26 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 25 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 22 mar 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 21 mar 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 20 mar 2024 | 37,11 | 37,11 | 37,11 | 37,11 | 37,11 | - |
| 19 mar 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 18 mar 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 15 mar 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 14 mar 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 13 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 12 mar 2024 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 11 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 08 mar 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 07 mar 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 06 mar 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 05 mar 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 04 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 01 mar 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 29 feb 2024 | 35,71 | 35,71 | 35,71 | 35,71 | 35,71 | - |
| 28 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 27 feb 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 26 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 23 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 22 feb 2024 | 35,77 | 35,77 | 35,77 | 35,77 | 35,77 | - |
| 21 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 20 feb 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 16 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,26 | - |
| 15 feb 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
| 14 feb 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
| 13 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 34,30 | - |
| 12 feb 2024 | 34,86 | 34,86 | 34,86 | 34,86 | 34,86 | - |
| 09 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
| 08 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
| 07 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 06 feb 2024 | 34,69 | 34,69 | 34,69 | 34,69 | 34,69 | - |
| 05 feb 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
| 02 feb 2024 | 34,57 | 34,57 | 34,57 | 34,57 | 34,57 | - |
| 01 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 31 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
| 30 gen 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
| 29 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
| 26 gen 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
| 25 gen 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
| 24 gen 2024 | 33,99 | 33,99 | 33,99 | 33,99 | 33,99 | - |
| *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.