Italia markets close in 3 hours 43 minutes

Fidelity Founders M (FIFPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,20-0,05 (-0,24%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 giu 202421,2021,2021,2021,2021,20-
20 giu 202421,2521,2521,2521,2521,25-
18 giu 202421,3221,3221,3221,3221,32-
17 giu 202421,2721,2721,2721,2721,27-
14 giu 202421,1321,1321,1321,1321,13-
13 giu 202421,1121,1121,1121,1121,11-
12 giu 202421,2221,2221,2221,2221,22-
11 giu 202420,9020,9020,9020,9020,90-
10 giu 202420,9020,9020,9020,9020,90-
07 giu 202420,7020,7020,7020,7020,70-
06 giu 202420,8320,8320,8320,8320,83-
05 giu 202420,8520,8520,8520,8520,85-
04 giu 202420,4620,4620,4620,4620,46-
03 giu 202420,4320,4320,4320,4320,43-
31 mag 202420,3620,3620,3620,3620,36-
30 mag 202420,3620,3620,3620,3620,36-
29 mag 202420,6720,6720,6720,6720,67-
28 mag 202420,8120,8120,8120,8120,81-
24 mag 202420,7520,7520,7520,7520,75-
23 mag 202420,5420,5420,5420,5420,54-
22 mag 202420,6220,6220,6220,6220,62-
21 mag 202420,6520,6520,6520,6520,65-
20 mag 202420,6920,6920,6920,6920,69-
17 mag 202420,5520,5520,5520,5520,55-
16 mag 202420,4820,4820,4820,4820,48-
15 mag 202420,6320,6320,6320,6320,63-
14 mag 202420,2420,2420,2420,2420,24-
13 mag 202420,1020,1020,1020,1020,10-
10 mag 202420,1320,1320,1320,1320,13-
09 mag 202420,1720,1720,1720,1720,17-
08 mag 202420,1320,1320,1320,1320,13-
07 mag 202420,3120,3120,3120,3120,31-
06 mag 202420,3620,3620,3620,3620,36-
03 mag 202420,0020,0020,0020,0020,00-
02 mag 202419,7719,7719,7719,7719,77-
01 mag 202419,4319,4319,4319,4319,43-
30 apr 202419,4319,4319,4319,4319,43-
29 apr 202419,8919,8919,8919,8919,89-
26 apr 202419,9319,9319,9319,9319,93-
25 apr 202419,5919,5919,5919,5919,59-
24 apr 202419,8019,8019,8019,8019,80-
23 apr 202419,9219,9219,9219,9219,92-
22 apr 202419,4919,4919,4919,4919,49-
19 apr 202419,2319,2319,2319,2319,23-
18 apr 202419,6219,6219,6219,6219,62-
17 apr 202419,7119,7119,7119,7119,71-
16 apr 202419,8819,8819,8819,8819,88-
15 apr 202419,8719,8719,8719,8719,87-
12 apr 202420,2820,2820,2820,2820,28-
11 apr 202420,6920,6920,6920,6920,69-
10 apr 202420,5020,5020,5020,5020,50-
09 apr 202420,6420,6420,6420,6420,64-
08 apr 202420,6620,6620,6620,6620,66-
05 apr 202420,6320,6320,6320,6320,63-
04 apr 202420,3720,3720,3720,3720,37-
03 apr 202420,6020,6020,6020,6020,60-
02 apr 202420,5320,5320,5320,5320,53-
01 apr 202420,7520,7520,7520,7520,75-
28 mar 202420,8020,8020,8020,8020,80-
27 mar 202420,9120,9120,9120,9120,91-
26 mar 202420,8620,8620,8620,8620,86-
25 mar 202420,9320,9320,9320,9320,93-
22 mar 202420,8620,8620,8620,8620,86-
21 mar 202420,9220,9220,9220,9220,92-
20 mar 202420,7920,7920,7920,7920,79-
19 mar 202420,4820,4820,4820,4820,48-
18 mar 202420,4120,4120,4120,4120,41-
15 mar 202420,3920,3920,3920,3920,39-
14 mar 202420,6220,6220,6220,6220,62-
13 mar 202420,7620,7620,7620,7620,76-
12 mar 202420,7120,7120,7120,7120,71-
11 mar 202420,3320,3320,3320,3320,33-
08 mar 202420,4420,4420,4420,4420,44-
07 mar 202420,5620,5620,5620,5620,56-
06 mar 202420,2620,2620,2620,2620,26-
05 mar 202420,0720,0720,0720,0720,07-
04 mar 202420,4820,4820,4820,4820,48-
01 mar 202420,3820,3820,3820,3820,38-
29 feb 202420,1720,1720,1720,1720,17-
28 feb 202419,9719,9719,9719,9719,97-
27 feb 202419,9819,9819,9819,9819,98-
26 feb 202419,9219,9219,9219,9219,92-
23 feb 202419,9219,9219,9219,9219,92-
22 feb 202419,9119,9119,9119,9119,91-
21 feb 202419,3419,3419,3419,3419,34-
20 feb 202419,4419,4419,4419,4419,44-
16 feb 202419,6919,6919,6919,6919,69-
15 feb 202419,8819,8819,8819,8819,88-
14 feb 202419,7719,7719,7719,7719,77-
13 feb 202419,3319,3319,3319,3319,33-
12 feb 202419,7519,7519,7519,7519,75-
09 feb 202419,7919,7919,7919,7919,79-
08 feb 202419,5619,5619,5619,5619,56-
07 feb 202419,3619,3619,3619,3619,36-
06 feb 202419,1019,1019,1019,1019,10-
05 feb 202419,0919,0919,0919,0919,09-
02 feb 202419,1919,1919,1919,1919,19-
01 feb 202418,7118,7118,7118,7118,71-
31 gen 202418,4718,4718,4718,4718,47-
30 gen 202418,8718,8718,8718,8718,87-
*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...