Italia markets close in 42 minutes

Fidelity Advisor Leveraged Company Stock Fund (FLSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,69+0,47 (+0,97%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024------
09 mag 202448,6948,6948,6948,6948,69-
08 mag 202448,2248,2248,2248,2248,22-
07 mag 202448,1948,1948,1948,1948,19-
06 mag 202448,3548,3548,3548,3548,35-
03 mag 202447,4947,4947,4947,4947,49-
02 mag 202446,8646,8646,8646,8646,86-
01 mag 202446,1846,1846,1846,1846,18-
30 apr 202446,4746,4746,4746,4746,47-
29 apr 202447,3047,3047,3047,3047,30-
26 apr 202447,0847,0847,0847,0847,08-
25 apr 202446,6446,6446,6446,6446,64-
24 apr 202446,6846,6846,6846,6846,68-
23 apr 202446,5946,5946,5946,5946,59-
22 apr 202445,7345,7345,7345,7345,73-
19 apr 202445,3245,3245,3245,3245,32-
18 apr 202446,0246,0246,0246,0246,02-
17 apr 202446,2546,2546,2546,2546,25-
16 apr 202446,7046,7046,7046,7046,70-
15 apr 202446,7346,7346,7346,7346,73-
12 apr 202447,5847,5847,5847,5847,58-
11 apr 202448,5048,5048,5048,5048,50-
10 apr 202448,1548,1548,1548,1548,15-
09 apr 202448,6248,6248,6248,6248,62-
08 apr 202448,8248,8248,8248,8248,82-
05 apr 202448,9048,9048,9048,9048,90-
04 apr 202448,0048,0048,0048,0048,00-
03 apr 202448,8848,8848,8848,8848,88-
02 apr 202448,5648,5648,5648,5648,56-
01 apr 202448,9548,9548,9548,9548,95-
28 mar 202448,9948,9948,9948,9948,99-
27 mar 202448,9748,9748,9748,9748,97-
26 mar 202448,8148,8148,8148,8148,81-
25 mar 202449,0049,0049,0049,0049,00-
22 mar 202449,0449,0449,0449,0449,04-
21 mar 202449,1849,1849,1849,1849,18-
20 mar 202448,6948,6948,6948,6948,69-
19 mar 202447,9347,9347,9347,9347,93-
18 mar 202447,6147,6147,6147,6147,61-
15 mar 202447,4047,4047,4047,4047,40-
14 mar 202447,7547,7547,7547,7547,75-
13 mar 202447,9347,9347,9347,9347,93-
12 mar 202447,8547,8547,8547,8547,85-
11 mar 202447,0447,0447,0447,0447,04-
08 mar 202447,3847,3847,3847,3847,38-
07 mar 202448,0448,0448,0448,0448,04-
06 mar 202447,2747,2747,2747,2747,27-
05 mar 202446,9246,9246,9246,9246,92-
04 mar 202447,3847,3847,3847,3847,38-
01 mar 202447,3447,3447,3447,3447,34-
29 feb 202446,7546,7546,7546,7546,75-
28 feb 202446,3446,3446,3446,3446,34-
27 feb 202446,3246,3246,3246,3246,32-
26 feb 202446,0346,0346,0346,0346,03-
23 feb 202445,9445,9445,9445,9445,94-
22 feb 202445,9245,9245,9245,9245,92-
21 feb 202444,8644,8644,8644,8644,86-
20 feb 202445,0645,0645,0645,0645,06-
16 feb 202445,4245,4245,4245,4245,42-
15 feb 202445,7645,7645,7645,7645,76-
14 feb 202445,3645,3645,3645,3645,36-
13 feb 202444,6344,6344,6344,6344,63-
12 feb 202445,4245,4245,4245,4245,42-
09 feb 202445,3345,3345,3345,3345,33-
08 feb 202445,0045,0045,0045,0045,00-
07 feb 202444,6944,6944,6944,6944,69-
06 feb 202444,2044,2044,2044,2044,20-
05 feb 202444,1644,1644,1644,1644,16-
02 feb 202444,3444,3444,3444,3444,34-
01 feb 202443,6643,6643,6643,6643,66-
31 gen 202442,9842,9842,9842,9842,98-
30 gen 202443,7143,7143,7143,7143,71-
29 gen 202443,7043,7043,7043,7043,70-
26 gen 202443,3343,3343,3343,3343,33-
25 gen 202443,2943,2943,2943,2943,29-
24 gen 202443,0443,0443,0443,0443,04-
23 gen 202443,0143,0143,0143,0143,01-
22 gen 202442,9842,9842,9842,9842,98-
19 gen 202442,8042,8042,8042,8042,80-
18 gen 202442,3242,3242,3242,3242,32-
17 gen 202441,9441,9441,9441,9441,94-
16 gen 202442,1742,1742,1742,1742,17-
12 gen 202442,2842,2842,2842,2842,28-
11 gen 202442,3442,3442,3442,3442,34-
10 gen 202442,3142,3142,3142,3142,31-
09 gen 202442,0842,0842,0842,0842,08-
08 gen 202442,1242,1242,1242,1242,12-
05 gen 202441,4041,4041,4041,4041,40-
04 gen 202441,2841,2841,2841,2841,28-
03 gen 202441,3941,3941,3941,3941,39-
02 gen 202442,0042,0042,0042,0042,00-
29 dic 202342,4142,4142,4142,4142,41-
28 dic 202342,6242,6242,6242,6242,62-
27 dic 202342,6542,6542,6542,6542,65-
26 dic 202342,6042,6042,6042,6042,60-
22 dic 202342,3342,3342,3342,3342,33-
21 dic 202342,3242,3242,3242,3242,32-
21 dic 20230.05 Dividendo
21 dic 20231.761 Guadagno in conto di capitale
20 dic 202343,5743,5743,5743,5741,76-
*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...