Italia markets closed

Fidelity Advisor Focused Em Mkts I (FIMKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,97-0,44 (-1,45%)
Alla chiusura: 05:24PM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 2024------
29 apr 202430,4130,4130,4130,4130,41-
26 apr 202430,2430,2430,2430,2430,24-
25 apr 202429,9129,9129,9129,9129,91-
24 apr 202429,9129,9129,9129,9129,91-
23 apr 202429,7129,7129,7129,7129,71-
22 apr 202429,3129,3129,3129,3129,31-
19 apr 202428,9128,9128,9128,9128,91-
18 apr 202429,0029,0029,0029,0029,00-
17 apr 202428,8828,8828,8828,8828,88-
16 apr 202428,8428,8428,8428,8428,84-
15 apr 202429,1929,1929,1929,1929,19-
12 apr 202429,4629,4629,4629,4629,46-
11 apr 202430,0730,0730,0730,0730,07-
10 apr 202429,8629,8629,8629,8629,86-
09 apr 202430,0530,0530,0530,0530,05-
08 apr 202429,9329,9329,9329,9329,93-
05 apr 202429,8629,8629,8629,8629,86-
04 apr 202429,7829,7829,7829,7829,78-
03 apr 202429,8129,8129,8129,8129,81-
02 apr 202429,7829,7829,7829,7829,78-
01 apr 202429,5729,5729,5729,5729,57-
28 mar 202429,3829,3829,3829,3829,38-
27 mar 202429,2029,2029,2029,2029,20-
26 mar 202429,1529,1529,1529,1529,15-
25 mar 202429,0629,0629,0629,0629,06-
22 mar 202429,1029,1029,1029,1029,10-
21 mar 202429,2429,2429,2429,2429,24-
20 mar 202429,1629,1629,1629,1629,16-
19 mar 202428,6728,6728,6728,6728,67-
18 mar 202428,8328,8328,8328,8328,83-
15 mar 202428,7628,7628,7628,7628,76-
14 mar 202428,9628,9628,9628,9628,96-
13 mar 202429,1629,1629,1629,1629,16-
12 mar 202429,1429,1429,1429,1429,14-
11 mar 202428,7428,7428,7428,7428,74-
08 mar 202428,6828,6828,6828,6828,68-
07 mar 202428,7728,7728,7728,7728,77-
06 mar 202428,6528,6528,6528,6528,65-
05 mar 202428,2728,2728,2728,2728,27-
04 mar 202428,5728,5728,5728,5728,57-
01 mar 202428,4528,4528,4528,4528,45-
29 feb 202428,0028,0028,0028,0028,00-
28 feb 202427,9027,9027,9027,9027,90-
27 feb 202428,2628,2628,2628,2628,26-
26 feb 202428,2228,2228,2228,2228,22-
23 feb 202428,3228,3228,3228,3228,32-
22 feb 202428,4528,4528,4528,4528,45-
21 feb 202428,1628,1628,1628,1628,16-
20 feb 202428,1028,1028,1028,1028,10-
16 feb 202428,0828,0828,0828,0828,08-
15 feb 202427,9727,9727,9727,9727,97-
14 feb 202427,8727,8727,8727,8727,87-
13 feb 202427,4727,4727,4727,4727,47-
12 feb 202427,9227,9227,9227,9227,92-
09 feb 202427,7627,7627,7627,7627,76-
08 feb 202427,7227,7227,7227,7227,72-
07 feb 202427,8427,8427,8427,8427,84-
06 feb 202427,8427,8427,8427,8427,84-
05 feb 202427,1727,1727,1727,1727,17-
02 feb 202427,0527,0527,0527,0527,05-
01 feb 202427,1527,1527,1527,1527,15-
31 gen 202426,8326,8326,8326,8326,83-
30 gen 202426,9826,9826,9826,9826,98-
29 gen 202427,2027,2027,2027,2027,20-
26 gen 202427,3127,3127,3127,3127,31-
25 gen 202427,3127,3127,3127,3127,31-
24 gen 202427,1427,1427,1427,1427,14-
23 gen 202426,9226,9226,9226,9226,92-
22 gen 202426,7026,7026,7026,7026,70-
19 gen 202427,0627,0627,0627,0627,06-
18 gen 202426,7426,7426,7426,7426,74-
17 gen 202426,4826,4826,4826,4826,48-
16 gen 202427,0027,0027,0027,0027,00-
12 gen 202427,6727,6727,6727,6727,67-
11 gen 202427,6127,6127,6127,6127,61-
10 gen 202427,4727,4727,4727,4727,47-
09 gen 202427,5227,5227,5227,5227,52-
08 gen 202427,9227,9227,9227,9227,92-
05 gen 202427,8927,8927,8927,8927,89-
04 gen 202427,8827,8827,8827,8827,88-
03 gen 202427,9727,9727,9727,9727,97-
02 gen 202428,1328,1328,1328,1328,13-
29 dic 202328,5328,5328,5328,5328,53-
28 dic 202328,4728,4728,4728,4728,47-
27 dic 202328,2528,2528,2528,2528,25-
27 dic 20230.011 Dividendo
26 dic 202328,0428,0428,0428,0428,03-
22 dic 202327,8327,8327,8327,8327,82-
21 dic 202328,0728,0728,0728,0728,06-
20 dic 202327,6927,6927,6927,6927,68-
19 dic 202328,1028,1028,1028,1028,09-
18 dic 202327,9027,9027,9027,9027,89-
15 dic 202327,8427,8427,8427,8427,83-
14 dic 202327,8927,8927,8927,8927,88-
13 dic 202327,4527,4527,4527,4527,44-
12 dic 202327,2927,2927,2927,2927,28-
11 dic 202327,2327,2327,2327,2327,22-
08 dic 202327,1327,1327,1327,1327,12-
08 dic 20230.445 Dividendo
*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...