Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.101,33 -523,39 (-0,88%)
Fidelity Advisor Large Cap Fund (FLCCX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 25 apr 2024 | 37,96 | 37,96 | 37,96 | 37,96 | 37,96 | - |
| 24 apr 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 23 apr 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 22 apr 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 19 apr 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 18 apr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 17 apr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 16 apr 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 15 apr 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 12 apr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| 11 apr 2024 | 38,49 | 38,49 | 38,49 | 38,49 | 38,49 | - |
| 10 apr 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 09 apr 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
| 08 apr 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 05 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 04 apr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 03 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 02 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 01 apr 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 28 mar 2024 | 38,64 | 38,64 | 38,64 | 38,64 | 38,64 | - |
| 27 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 26 mar 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 25 mar 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 22 mar 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 21 mar 2024 | 38,47 | 38,47 | 38,47 | 38,47 | 38,47 | - |
| 20 mar 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
| 19 mar 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
| 18 mar 2024 | 37,72 | 37,72 | 37,72 | 37,72 | 37,72 | - |
| 15 mar 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 14 mar 2024 | 37,65 | 37,65 | 37,65 | 37,65 | 37,65 | - |
| 13 mar 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 12 mar 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 11 mar 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 08 mar 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 07 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 06 mar 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 05 mar 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 04 mar 2024 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 01 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 29 feb 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 28 feb 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 27 feb 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 26 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 23 feb 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 22 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 21 feb 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 20 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 16 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 15 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 14 feb 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 13 feb 2024 | 35,53 | 35,53 | 35,53 | 35,53 | 35,53 | - |
| 12 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 09 feb 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 08 feb 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,80 | - |
| 07 feb 2024 | 35,75 | 35,75 | 35,75 | 35,75 | 35,75 | - |
| 06 feb 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 05 feb 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
| 02 feb 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 01 feb 2024 | 35,32 | 35,32 | 35,32 | 35,32 | 35,32 | - |
| 31 gen 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 30 gen 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 29 gen 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| 26 gen 2024 | 35,25 | 35,25 | 35,25 | 35,25 | 35,25 | - |
| 25 gen 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
| 24 gen 2024 | 34,98 | 34,98 | 34,98 | 34,98 | 34,98 | - |
| 23 gen 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,87 | - |
| 22 gen 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 19 gen 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
| 18 gen 2024 | 34,34 | 34,34 | 34,34 | 34,34 | 34,34 | - |
| 17 gen 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 34,09 | - |
| 16 gen 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
| 12 gen 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
| 11 gen 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 10 gen 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 34,67 | - |
| 09 gen 2024 | 34,55 | 34,55 | 34,55 | 34,55 | 34,55 | - |
| 08 gen 2024 | 34,66 | 34,66 | 34,66 | 34,66 | 34,66 | - |
| 05 gen 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 04 gen 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 03 gen 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
| 02 gen 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 29 dic 2023 | 34,59 | 34,59 | 34,59 | 34,59 | 34,59 | - |
| 28 dic 2023 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 27 dic 2023 | 34,71 | 34,71 | 34,71 | 34,71 | 34,71 | - |
| 26 dic 2023 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 26 dic 2023 | 0.039 Dividendo | |||||
| 26 dic 2023 | 1.091 Guadagno in conto di capitale | |||||
| 22 dic 2023 | 35,66 | 35,66 | 35,66 | 35,66 | 34,53 | - |
| 21 dic 2023 | 35,61 | 35,61 | 35,61 | 35,61 | 34,48 | - |
| 20 dic 2023 | 35,23 | 35,23 | 35,23 | 35,23 | 34,11 | - |
| 19 dic 2023 | 35,78 | 35,78 | 35,78 | 35,78 | 34,65 | - |
| 18 dic 2023 | 35,50 | 35,50 | 35,50 | 35,50 | 34,38 | - |
| 15 dic 2023 | 35,41 | 35,41 | 35,41 | 35,41 | 34,29 | - |
| 14 dic 2023 | 35,45 | 35,45 | 35,45 | 35,45 | 34,33 | - |
| 13 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 33,95 | - |
| 12 dic 2023 | 34,60 | 34,60 | 34,60 | 34,60 | 33,50 | - |
| 11 dic 2023 | 34,51 | 34,51 | 34,51 | 34,51 | 33,42 | - |
| 08 dic 2023 | 34,40 | 34,40 | 34,40 | 34,40 | 33,31 | - |
| 07 dic 2023 | 34,15 | 34,15 | 34,15 | 34,15 | 33,07 | - |
| 06 dic 2023 | 33,90 | 33,90 | 33,90 | 33,90 | 32,83 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.