Italia markets closed

Fidelity Advisor Semiconductors Z (FIKGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
82,50+1,94 (+2,41%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202480,5680,5680,5680,5680,56-
01 mag 202478,7778,7778,7778,7778,77-
30 apr 202481,4881,4881,4881,4881,48-
29 apr 202482,6882,6882,6882,6882,68-
26 apr 202482,1782,1782,1782,1782,17-
25 apr 202479,4579,4579,4579,4579,45-
24 apr 202477,3877,3877,3877,3877,38-
23 apr 202477,1577,1577,1577,1577,15-
22 apr 202475,0975,0975,0975,0975,09-
19 apr 202473,5573,5573,5573,5573,55-
18 apr 202477,6777,6777,6777,6777,67-
17 apr 202478,8278,8278,8278,8278,82-
16 apr 202481,3581,3581,3581,3581,35-
15 apr 202480,5280,5280,5280,5280,52-
12 apr 202482,0482,0482,0482,0482,04-
11 apr 202484,8184,8184,8184,8184,81-
10 apr 202482,5782,5782,5782,5782,57-
09 apr 202483,3783,3783,3783,3783,37-
08 apr 202483,0283,0283,0283,0283,02-
05 apr 202483,0583,0583,0583,0583,05-
04 apr 202481,7481,7481,7481,7481,74-
03 apr 202484,0484,0484,0484,0484,04-
02 apr 202483,5683,5683,5683,5683,56-
01 apr 202484,8984,8984,8984,8984,89-
28 mar 202484,0684,0684,0684,0684,06-
27 mar 202484,2284,2284,2284,2284,22-
26 mar 202483,9883,9883,9883,9883,98-
25 mar 202484,9184,9184,9184,9184,91-
22 mar 202484,7784,7784,7784,7784,77-
21 mar 202484,2184,2184,2184,2184,21-
20 mar 202482,2982,2982,2982,2982,29-
19 mar 202480,8080,8080,8080,8080,80-
18 mar 202480,9080,9080,9080,9080,90-
15 mar 202480,7180,7180,7180,7180,71-
14 mar 202481,3781,3781,3781,3781,37-
13 mar 202483,1783,1783,1783,1783,17-
12 mar 202485,0385,0385,0385,0385,03-
11 mar 202482,4982,4982,4982,4982,49-
08 mar 202483,6983,6983,6983,6983,69-
07 mar 202487,5187,5187,5187,5187,51-
06 mar 202484,2784,2784,2784,2784,27-
05 mar 202482,3082,3082,3082,3082,30-
04 mar 202483,5583,5583,5583,5583,55-
01 mar 202482,6882,6882,6882,6882,68-
29 feb 202479,4279,4279,4279,4279,42-
28 feb 202477,5377,5377,5377,5377,53-
27 feb 202478,3378,3378,3378,3378,33-
26 feb 202478,6778,6778,6778,6778,67-
23 feb 202477,7177,7177,7177,7177,71-
22 feb 202478,4178,4178,4178,4178,41-
21 feb 202473,5173,5173,5173,5173,51-
20 feb 202473,9673,9673,9673,9673,96-
16 feb 202475,5075,5075,5075,5075,50-
15 feb 202476,1776,1776,1776,1776,17-
14 feb 202476,5776,5776,5776,5776,57-
13 feb 202475,0275,0275,0275,0275,02-
12 feb 202476,4476,4476,4476,4476,44-
09 feb 202476,5376,5376,5376,5376,53-
08 feb 202475,0075,0075,0075,0075,00-
07 feb 202473,6673,6673,6673,6673,66-
06 feb 202472,2672,2672,2672,2672,26-
05 feb 202472,9772,9772,9772,9772,97-
02 feb 202471,3071,3071,3071,3071,30-
01 feb 202469,9869,9869,9869,9869,98-
31 gen 202469,2969,2969,2969,2969,29-
30 gen 202470,6270,6270,6270,6270,62-
29 gen 202471,3071,3071,3071,3071,30-
26 gen 202470,2170,2170,2170,2170,21-
25 gen 202471,4471,4471,4471,4471,44-
24 gen 202471,7771,7771,7771,7771,77-
23 gen 202470,8470,8470,8470,8470,84-
22 gen 202470,2470,2470,2470,2470,24-
19 gen 202469,9469,9469,9469,9469,94-
18 gen 202467,6367,6367,6367,6367,63-
17 gen 202465,6065,6065,6065,6065,60-
16 gen 202466,0866,0866,0866,0866,08-
12 gen 202465,3265,3265,3265,3265,32-
11 gen 202465,6065,6065,6065,6065,60-
10 gen 202465,2765,2765,2765,2765,27-
09 gen 202465,1965,1965,1965,1965,19-
08 gen 202465,1165,1165,1165,1165,11-
05 gen 202462,6562,6562,6562,6562,65-
04 gen 202462,1662,1662,1662,1662,16-
03 gen 202462,6562,6562,6562,6562,65-
02 gen 202463,8863,8863,8863,8863,88-
29 dic 202365,9965,9965,9965,9965,99-
28 dic 202366,4766,4766,4766,4766,47-
27 dic 202366,5766,5766,5766,5766,57-
26 dic 202366,5466,5466,5466,5466,54-
22 dic 202365,6265,6265,6265,6265,62-
21 dic 202365,5465,5465,5465,5465,54-
21 dic 20230 Dividendo
21 dic 20232.074 Guadagno in conto di capitale
20 dic 202365,7665,7665,7665,7663,69-
19 dic 202367,8267,8267,8267,8265,68-
18 dic 202367,6967,6967,6967,6965,56-
15 dic 202367,5667,5667,5667,5665,43-
14 dic 202367,4067,4067,4067,4065,27-
13 dic 202365,5565,5565,5565,5563,48-
*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...