Italia markets open in 35 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) EUR/USD
1,0697 -0,0011 (-0,11%) Bitcoin EUR
57.542,97 +835,10 (+1,47%) CMC Crypto 200
1.281,88 -1,95 (-0,15%)
Fidelity Founders A (FIFOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 26 giu 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 25 giu 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 24 giu 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 21 giu 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 20 giu 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 18 giu 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 17 giu 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 14 giu 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 13 giu 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 12 giu 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 11 giu 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 10 giu 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 07 giu 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 06 giu 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 05 giu 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 04 giu 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 03 giu 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 31 mag 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 30 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 29 mag 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 28 mag 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 24 mag 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 23 mag 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 22 mag 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 21 mag 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 20 mag 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 17 mag 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 16 mag 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 15 mag 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 14 mag 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 13 mag 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 10 mag 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 09 mag 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 08 mag 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 07 mag 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 06 mag 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 03 mag 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 02 mag 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 01 mag 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 30 apr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 29 apr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 26 apr 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 25 apr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 24 apr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 23 apr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 22 apr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 19 apr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 18 apr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 17 apr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 16 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 15 apr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 12 apr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 11 apr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 10 apr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 09 apr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 08 apr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 05 apr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 04 apr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 03 apr 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 02 apr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 01 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 28 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 27 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 26 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 25 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 22 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 21 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 20 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 19 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 18 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 15 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 14 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 13 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 12 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 11 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 08 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 07 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 06 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 05 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 04 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 01 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 29 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 28 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 27 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 26 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 23 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 22 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 21 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 20 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 16 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 14 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 feb 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 12 feb 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 09 feb 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 08 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 07 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 06 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 05 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| *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.