Italia markets open in 1 hour 51 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.280,05 +77,68 (+0,20%) EUR/USD
1,0749 -0,0002 (-0,02%) Bitcoin EUR
57.249,13 -859,81 (-1,48%) CMC Crypto 200
1.310,81 +16,14 (+1,25%)
Fidelity Managed Retirement 2035 (FMRTX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 08 mag 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 07 mag 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 06 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 03 mag 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 02 mag 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 01 mag 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 30 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 29 apr 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 26 apr 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 25 apr 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 24 apr 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 23 apr 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 22 apr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 19 apr 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 18 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 17 apr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 16 apr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 15 apr 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 apr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 11 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 10 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 09 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 08 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 05 apr 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 05 apr 2024 | 0.006 Dividendo | |||||
| 04 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,13 | - |
| 03 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,17 | - |
| 02 apr 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,15 | - |
| 01 apr 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,18 | - |
| 28 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,23 | - |
| 27 mar 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,23 | - |
| 26 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,17 | - |
| 25 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,17 | - |
| 22 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,19 | - |
| 21 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,19 | - |
| 20 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,17 | - |
| 19 mar 2024 | 11,11 | 11,11 | 11,11 | 11,11 | 11,10 | - |
| 18 mar 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,07 | - |
| 15 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | - |
| 14 mar 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,09 | - |
| 13 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,15 | - |
| 12 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,17 | - |
| 11 mar 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,12 | - |
| 08 mar 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,15 | - |
| 07 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,17 | - |
| 06 mar 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,11 | - |
| 05 mar 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,05 | - |
| 04 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | - |
| 01 mar 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,06 | - |
| 29 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,99 | - |
| 28 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,96 | - |
| 27 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,96 | - |
| 26 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,96 | - |
| 23 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,98 | - |
| 22 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,95 | - |
| 21 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | - |
| 20 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,87 | - |
| 16 feb 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,88 | - |
| 15 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,90 | - |
| 14 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,83 | - |
| 13 feb 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,75 | - |
| 12 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,89 | - |
| 09 feb 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,87 | - |
| 08 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | - |
| 07 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,86 | - |
| 06 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | - |
| 05 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,79 | - |
| 02 feb 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,86 | - |
| 02 feb 2024 | 0.005 Dividendo | |||||
| 01 feb 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,90 | - |
| 31 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,81 | - |
| 30 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,84 | - |
| 29 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,84 | - |
| 26 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,78 | - |
| 25 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,78 | - |
| 24 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,73 | - |
| 23 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,72 | - |
| 22 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,73 | - |
| 19 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,71 | - |
| 18 gen 2024 | 10,67 | 10,67 | 10,67 | 10,67 | 10,66 | - |
| 17 gen 2024 | 10,64 | 10,64 | 10,64 | 10,64 | 10,63 | - |
| 16 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,69 | - |
| 12 gen 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,78 | - |
| 11 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,76 | - |
| 10 gen 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,73 | - |
| 09 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,72 | - |
| 08 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,75 | - |
| 05 gen 2024 | 10,68 | 10,68 | 10,68 | 10,68 | 10,67 | - |
| 04 gen 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,69 | - |
| 03 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,72 | - |
| 02 gen 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,76 | - |
| 29 dic 2023 | 10,84 | 10,84 | 10,84 | 10,84 | 10,83 | - |
| 28 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,85 | - |
| 28 dic 2023 | 0.144 Dividendo | |||||
| 28 dic 2023 | 0.011 Guadagno in conto di capitale | |||||
| 27 dic 2023 | 11,04 | 11,04 | 11,04 | 11,04 | 10,87 | - |
| 26 dic 2023 | 10,97 | 10,97 | 10,97 | 10,97 | 10,81 | - |
| 22 dic 2023 | 10,94 | 10,94 | 10,94 | 10,94 | 10,78 | - |
| 21 dic 2023 | 10,94 | 10,94 | 10,94 | 10,94 | 10,78 | - |
| 20 dic 2023 | 10,88 | 10,88 | 10,88 | 10,88 | 10,72 | - |
| *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.