Italia markets open in 8 hours 15 minutes

Fidelity Advisor Consumer Staples Z (FIJCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,41+0,76 (+0,82%)
Alla chiusura: 06:26PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202492,6592,6592,6592,6592,65-
30 apr 202493,2893,2893,2893,2893,28-
29 apr 202493,7193,7193,7193,7193,71-
26 apr 202493,3093,3093,3093,3093,30-
25 apr 202493,6093,6093,6093,6093,60-
24 apr 202493,6993,6993,6993,6993,69-
23 apr 202492,9992,9992,9992,9992,99-
22 apr 202492,7392,7392,7392,7392,73-
19 apr 202491,9791,9791,9791,9791,97-
18 apr 202490,9590,9590,9590,9590,95-
17 apr 202490,2090,2090,2090,2090,20-
16 apr 202489,6689,6689,6689,6689,66-
15 apr 202489,6389,6389,6389,6389,63-
12 apr 202489,8589,8589,8589,8589,85-
11 apr 202491,0391,0391,0391,0391,03-
10 apr 202491,4491,4491,4491,4491,44-
09 apr 202492,1892,1892,1892,1892,18-
08 apr 202491,6491,6491,6491,6491,64-
05 apr 202491,7491,7491,7491,7491,74-
05 apr 20240.567 Dividendo
05 apr 20240.494 Guadagno in conto di capitale
04 apr 202492,7992,7992,7992,7991,73-
03 apr 202493,6393,6393,6393,6392,56-
02 apr 202494,7994,7994,7994,7993,71-
01 apr 202495,4695,4695,4695,4694,37-
28 mar 202496,1196,1196,1196,1195,01-
27 mar 202495,9095,9095,9095,9094,80-
26 mar 202494,6994,6994,6994,6993,61-
25 mar 202494,5894,5894,5894,5893,50-
22 mar 202494,5494,5494,5494,5493,46-
21 mar 202494,7494,7494,7494,7493,66-
20 mar 202494,7394,7394,7394,7393,65-
19 mar 202494,3394,3394,3394,3393,25-
18 mar 202494,0494,0494,0494,0492,96-
15 mar 202493,6093,6093,6093,6092,53-
14 mar 202493,5893,5893,5893,5892,51-
13 mar 202494,3294,3294,3294,3293,24-
12 mar 202493,9193,9193,9193,9192,84-
11 mar 202493,7393,7393,7393,7392,66-
08 mar 202492,8892,8892,8892,8891,82-
07 mar 202492,5892,5892,5892,5891,52-
06 mar 202492,2192,2192,2192,2191,16-
05 mar 202491,6891,6891,6891,6890,63-
04 mar 202491,4991,4991,4991,4990,44-
01 mar 202491,7791,7791,7791,7790,72-
29 feb 202491,9891,9891,9891,9890,93-
28 feb 202492,1292,1292,1292,1291,07-
27 feb 202492,3792,3792,3792,3791,31-
26 feb 202492,3292,3292,3292,3291,26-
23 feb 202492,9992,9992,9992,9991,93-
22 feb 202492,7692,7692,7692,7691,70-
21 feb 202492,9992,9992,9992,9991,93-
20 feb 202492,4392,4392,4392,4391,37-
16 feb 202491,5991,5991,5991,5990,54-
15 feb 202491,7391,7391,7391,7390,68-
14 feb 202491,2691,2691,2691,2690,22-
13 feb 202491,3991,3991,3991,3990,35-
12 feb 202492,4992,4992,4992,4991,43-
09 feb 202491,7591,7591,7591,7590,70-
08 feb 202492,4592,4592,4592,4591,39-
07 feb 202492,7892,7892,7892,7891,72-
06 feb 202493,0493,0493,0493,0491,98-
05 feb 202492,7492,7492,7492,7491,68-
02 feb 202493,4893,4893,4893,4892,41-
01 feb 202493,9693,9693,9693,9692,89-
31 gen 202492,0292,0292,0292,0290,97-
30 gen 202492,8592,8592,8592,8591,79-
29 gen 202492,7692,7692,7692,7691,70-
26 gen 202492,2492,2492,2492,2491,19-
25 gen 202491,7291,7291,7291,7290,67-
24 gen 202490,6290,6290,6290,6289,58-
23 gen 202492,0292,0292,0292,0290,97-
22 gen 202490,8890,8890,8890,8889,84-
19 gen 202491,2491,2491,2491,2490,20-
18 gen 202491,6291,6291,6291,6290,57-
17 gen 202491,6791,6791,6791,6790,62-
16 gen 202491,9991,9991,9991,9990,94-
12 gen 202492,5792,5792,5792,5791,51-
11 gen 202492,4792,4792,4792,4791,41-
10 gen 202492,3592,3592,3592,3591,29-
09 gen 202492,4492,4492,4492,4491,38-
08 gen 202492,1792,1792,1792,1791,12-
05 gen 202491,3591,3591,3591,3590,31-
04 gen 202491,6091,6091,6091,6090,55-
03 gen 202491,6891,6891,6891,6890,63-
02 gen 202492,7792,7792,7792,7791,71-
29 dic 202391,7491,7491,7491,7490,69-
28 dic 202391,6691,6691,6691,6690,61-
27 dic 202391,4991,4991,4991,4990,44-
26 dic 202391,1891,1891,1891,1890,14-
22 dic 202390,8090,8090,8090,8089,76-
21 dic 202390,2190,2190,2190,2189,18-
21 dic 20230.551 Dividendo
21 dic 20232.946 Guadagno in conto di capitale
20 dic 202393,0193,0193,0193,0188,49-
19 dic 202394,7694,7694,7694,7690,15-
18 dic 202394,1894,1894,1894,1889,60-
15 dic 202393,5593,5593,5593,5589,00-
14 dic 202394,4094,4094,4094,4089,81-
*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...