Italia markets open in 7 hours 15 minutes

Fidelity Advisor Mid Cap II M (FITIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,24+0,32 (+1,53%)
Alla chiusura: 06:46PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 2024------
22 apr 202420,9220,9220,9220,9220,92-
19 apr 202420,7520,7520,7520,7520,75-
18 apr 202420,7720,7720,7720,7720,77-
17 apr 202420,8420,8420,8420,8420,84-
16 apr 202421,0021,0021,0021,0021,00-
15 apr 202421,1021,1021,1021,1021,10-
12 apr 202421,3221,3221,3221,3221,32-
11 apr 202421,6821,6821,6821,6821,68-
10 apr 202421,6621,6621,6621,6621,66-
09 apr 202422,0522,0522,0522,0522,05-
08 apr 202422,0622,0622,0622,0622,06-
05 apr 202421,9921,9921,9921,9921,99-
04 apr 202421,7521,7521,7521,7521,75-
03 apr 202422,0022,0022,0022,0022,00-
02 apr 202421,8721,8721,8721,8721,87-
01 apr 202422,1522,1522,1522,1522,15-
28 mar 202422,3222,3222,3222,3222,32-
27 mar 202422,2722,2722,2722,2722,27-
26 mar 202421,9421,9421,9421,9421,94-
25 mar 202421,9321,9321,9321,9321,93-
22 mar 202421,9421,9421,9421,9421,94-
21 mar 202422,0722,0722,0722,0722,07-
20 mar 202421,8621,8621,8621,8621,86-
19 mar 202421,5821,5821,5821,5821,58-
18 mar 202421,4121,4121,4121,4121,41-
15 mar 202421,4121,4121,4121,4121,41-
14 mar 202421,5021,5021,5021,5021,50-
13 mar 202421,6921,6921,6921,6921,69-
12 mar 202421,6321,6321,6321,6321,63-
11 mar 202421,4921,4921,4921,4921,49-
08 mar 202421,6021,6021,6021,6021,60-
07 mar 202421,8121,8121,8121,8121,81-
06 mar 202421,6121,6121,6121,6121,61-
05 mar 202421,4721,4721,4721,4721,47-
04 mar 202421,5721,5721,5721,5721,57-
01 mar 202421,4621,4621,4621,4621,46-
29 feb 202421,2621,2621,2621,2621,26-
28 feb 202421,1521,1521,1521,1521,15-
27 feb 202421,1421,1421,1421,1421,14-
26 feb 202421,0121,0121,0121,0121,01-
23 feb 202421,0421,0421,0421,0421,04-
22 feb 202421,0221,0221,0221,0221,02-
21 feb 202420,7020,7020,7020,7020,70-
20 feb 202420,6720,6720,6720,6720,67-
16 feb 202420,8220,8220,8220,8220,82-
16 feb 20240 Dividendo
16 feb 20240.505 Guadagno in conto di capitale
15 feb 202421,4521,4521,4521,4520,95-
14 feb 202421,1321,1321,1321,1320,63-
13 feb 202420,7620,7620,7620,7620,27-
12 feb 202421,2021,2021,2021,2020,70-
09 feb 202421,0521,0521,0521,0520,55-
08 feb 202420,8420,8420,8420,8420,35-
07 feb 202420,6920,6920,6920,6920,20-
06 feb 202420,5620,5620,5620,5620,08-
05 feb 202420,4620,4620,4620,4619,98-
02 feb 202420,6720,6720,6720,6720,18-
01 feb 202420,5520,5520,5520,5520,07-
31 gen 202420,2020,2020,2020,2019,72-
30 gen 202420,5420,5420,5420,5420,06-
29 gen 202420,5220,5220,5220,5220,04-
26 gen 202420,3320,3320,3320,3319,85-
25 gen 202420,3120,3120,3120,3119,83-
24 gen 202420,1920,1920,1920,1919,71-
23 gen 202420,3420,3420,3420,3419,86-
22 gen 202420,4120,4120,4120,4119,93-
19 gen 202420,1920,1920,1920,1919,71-
18 gen 202419,9719,9719,9719,9719,50-
17 gen 202419,7919,7919,7919,7919,32-
16 gen 202419,9419,9419,9419,9419,47-
12 gen 202420,0620,0620,0620,0619,59-
11 gen 202420,0720,0720,0720,0719,60-
10 gen 202420,0820,0820,0820,0819,61-
09 gen 202420,0320,0320,0320,0319,56-
08 gen 202420,0920,0920,0920,0919,62-
05 gen 202419,8619,8619,8619,8619,39-
04 gen 202419,8319,8319,8319,8319,36-
03 gen 202419,8719,8719,8719,8719,40-
02 gen 202420,2720,2720,2720,2719,79-
29 dic 202320,3720,3720,3720,3719,89-
28 dic 202320,5320,5320,5320,5320,05-
27 dic 202320,5320,5320,5320,5320,05-
26 dic 202320,5120,5120,5120,5120,03-
22 dic 202320,3620,3620,3620,3619,88-
21 dic 202320,2820,2820,2820,2819,80-
20 dic 202320,0120,0120,0120,0119,54-
19 dic 202320,3420,3420,3420,3419,86-
18 dic 202320,1020,1020,1020,1019,63-
15 dic 202320,0620,0620,0620,0619,59-
15 dic 20230 Dividendo
15 dic 20230.469 Guadagno in conto di capitale
14 dic 202320,7020,7020,7020,7019,75-
13 dic 202320,2720,2720,2720,2719,34-
12 dic 202319,9119,9119,9119,9119,00-
11 dic 202319,8819,8819,8819,8818,97-
08 dic 202319,7519,7519,7519,7518,85-
07 dic 202319,6319,6319,6319,6318,73-
06 dic 202319,5419,5419,5419,5418,65-
05 dic 202319,6319,6319,6319,6318,73-
*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...