Italia markets open in 2 hours 53 minutes

Fidelity Advisor Focused Emerging Markets Fund (FMCKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,02+0,15 (+0,52%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202429,0229,0229,0229,0229,02-
03 mag 202428,8728,8728,8728,8728,87-
02 mag 202428,5028,5028,5028,5028,50-
01 mag 202427,7327,7327,7327,7327,73-
30 apr 202427,7427,7427,7427,7427,74-
29 apr 202428,1528,1528,1528,1528,15-
26 apr 202428,0028,0028,0028,0028,00-
25 apr 202427,6927,6927,6927,6927,69-
24 apr 202427,6927,6927,6927,6927,69-
23 apr 202427,5027,5027,5027,5027,50-
22 apr 202427,1427,1427,1427,1427,14-
19 apr 202426,7626,7626,7626,7626,76-
18 apr 202426,8526,8526,8526,8526,85-
17 apr 202426,7426,7426,7426,7426,74-
16 apr 202426,7126,7126,7126,7126,71-
15 apr 202427,0427,0427,0427,0427,04-
12 apr 202427,2827,2827,2827,2827,28-
11 apr 202427,8527,8527,8527,8527,85-
10 apr 202427,6527,6527,6527,6527,65-
09 apr 202427,8427,8427,8427,8427,84-
08 apr 202427,7227,7227,7227,7227,72-
05 apr 202427,6627,6627,6627,6627,66-
04 apr 202427,5827,5827,5827,5827,58-
03 apr 202427,6227,6227,6227,6227,62-
02 apr 202427,5927,5927,5927,5927,59-
01 apr 202427,4027,4027,4027,4027,40-
28 mar 202427,2227,2227,2227,2227,22-
27 mar 202427,0527,0527,0527,0527,05-
26 mar 202427,0127,0127,0127,0127,01-
25 mar 202426,9226,9226,9226,9226,92-
22 mar 202426,9626,9626,9626,9626,96-
21 mar 202427,1027,1027,1027,1027,10-
20 mar 202427,0227,0227,0227,0227,02-
19 mar 202426,5626,5626,5626,5626,56-
18 mar 202426,7126,7126,7126,7126,71-
15 mar 202426,6626,6626,6626,6626,66-
14 mar 202426,8426,8426,8426,8426,84-
13 mar 202427,0327,0327,0327,0327,03-
12 mar 202427,0127,0127,0127,0127,01-
11 mar 202426,6426,6426,6426,6426,64-
08 mar 202426,5926,5926,5926,5926,59-
07 mar 202426,6726,6726,6726,6726,67-
06 mar 202426,5626,5626,5626,5626,56-
05 mar 202426,2126,2126,2126,2126,21-
04 mar 202426,4926,4926,4926,4926,49-
01 mar 202426,3726,3726,3726,3726,37-
29 feb 202425,9725,9725,9725,9725,97-
28 feb 202425,8725,8725,8725,8725,87-
27 feb 202426,2026,2026,2026,2026,20-
26 feb 202426,1726,1726,1726,1726,17-
23 feb 202426,2626,2626,2626,2626,26-
22 feb 202426,3926,3926,3926,3926,39-
21 feb 202426,1226,1226,1226,1226,12-
20 feb 202426,0626,0626,0626,0626,06-
16 feb 202426,0526,0526,0526,0526,05-
15 feb 202425,9425,9425,9425,9425,94-
14 feb 202425,8525,8525,8525,8525,85-
13 feb 202425,4925,4925,4925,4925,49-
12 feb 202425,9025,9025,9025,9025,90-
09 feb 202425,7625,7625,7625,7625,76-
08 feb 202425,7125,7125,7125,7125,71-
07 feb 202425,8325,8325,8325,8325,83-
06 feb 202425,8325,8325,8325,8325,83-
05 feb 202425,2125,2125,2125,2125,21-
02 feb 202425,1025,1025,1025,1025,10-
01 feb 202425,1925,1925,1925,1925,19-
31 gen 202424,9024,9024,9024,9024,90-
30 gen 202425,0425,0425,0425,0425,04-
29 gen 202425,2525,2525,2525,2525,25-
26 gen 202425,3525,3525,3525,3525,35-
25 gen 202425,3525,3525,3525,3525,35-
24 gen 202425,1925,1925,1925,1925,19-
23 gen 202424,9924,9924,9924,9924,99-
22 gen 202424,7824,7824,7824,7824,78-
19 gen 202425,1225,1225,1225,1225,12-
18 gen 202424,8224,8224,8224,8224,82-
17 gen 202424,5824,5824,5824,5824,58-
16 gen 202425,0725,0725,0725,0725,07-
12 gen 202425,6925,6925,6925,6925,69-
11 gen 202425,6425,6425,6425,6425,64-
10 gen 202425,5025,5025,5025,5025,50-
09 gen 202425,5625,5625,5625,5625,56-
08 gen 202425,9325,9325,9325,9325,93-
05 gen 202425,9025,9025,9025,9025,90-
04 gen 202425,8925,8925,8925,8925,89-
03 gen 202425,9825,9825,9825,9825,98-
02 gen 202426,1326,1326,1326,1326,13-
29 dic 202326,5026,5026,5026,5026,50-
28 dic 202326,4426,4426,4426,4426,44-
27 dic 202326,2426,2426,2426,2426,24-
27 dic 20230.011 Dividendo
26 dic 202326,0526,0526,0526,0526,04-
22 dic 202325,8525,8525,8525,8525,84-
21 dic 202326,0826,0826,0826,0826,07-
20 dic 202325,7325,7325,7325,7325,72-
19 dic 202326,1126,1126,1126,1126,10-
18 dic 202325,9325,9325,9325,9325,92-
15 dic 202325,8725,8725,8725,8725,86-
14 dic 202325,9225,9225,9225,9225,91-
13 dic 202325,5125,5125,5125,5125,50-
*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...