Italia markets open in 52 minutes

Fidelity MSCI Financials Index ETF (FNCL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,62+0,44 (+0,76%)
Alla chiusura: 03:59PM EDT
58,46 -0,16 (-0,27%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202458,3158,6258,3158,6258,6248.100
23 mag 202459,0959,0958,0458,1858,18307.900
22 mag 202459,3759,5258,9559,0959,0948.400
21 mag 202459,1159,4759,1159,4059,4050.100
20 mag 202459,7059,7459,0859,1559,1565.600
17 mag 202459,4259,7759,4259,7459,7475.600
16 mag 202459,5259,6559,3859,4059,4057.900
15 mag 202459,1359,5159,1359,5059,5080.000
14 mag 202458,9159,0258,6958,9358,9348.000
13 mag 202459,0559,1658,6158,6158,6175.500
10 mag 202458,9559,0158,8158,8758,8759.300
09 mag 202458,1858,7658,1858,7658,7647.200
08 mag 202457,9858,3557,8558,2758,27391.100
07 mag 202458,1058,2758,0258,0458,0444.300
06 mag 202457,6257,9657,6157,9657,9659.900
03 mag 202457,4757,4756,9857,2057,2073.600
02 mag 202457,1657,1656,5756,9356,9385.700
01 mag 202456,6757,4556,5956,7456,7490.800
30 apr 202457,1057,2056,6756,7056,7055.000
29 apr 202457,4457,6157,1157,2857,2835.100
26 apr 202457,4357,6857,3257,4457,4442.700
25 apr 202457,3657,5856,9257,4657,4645.700
24 apr 202457,8357,9057,5757,8557,8539.500
23 apr 202457,6058,0157,5057,8957,8965.000
22 apr 202456,9357,7056,7657,4057,4084.000
19 apr 202456,0656,7556,0656,7456,7466.300
18 apr 202455,9556,3655,7955,9555,9539.400
17 apr 202455,8556,0655,5055,7155,7189.900
16 apr 202455,9756,0055,4955,6055,6085.800
15 apr 202456,8357,2355,8055,9955,99199.200
12 apr 202456,7856,9656,1856,3556,3597.900
11 apr 202457,4957,5656,8057,2657,2695.000
10 apr 202457,8258,0057,3057,5057,5097.100
09 apr 202458,8658,8658,0158,4958,4987.700
08 apr 202458,4758,8758,4758,7458,7471.900
05 apr 202458,0858,5757,9758,3758,3753.200
04 apr 202458,9259,1557,8557,9057,9069.300
03 apr 202458,6058,9658,4258,5558,55117.500
02 apr 202458,7658,7658,4358,6058,60324.400
01 apr 202459,4359,4558,8758,9458,94197.800
28 mar 202459,0859,5059,0859,4059,4089.300
27 mar 202458,6259,0658,5359,0659,0690.300
26 mar 202458,4058,5558,2758,3158,3157.000
25 mar 202458,3458,4558,2258,3058,3052.400
22 mar 202459,1059,1858,2858,2858,28202.300
21 mar 202458,7459,2458,6559,0659,06142.800
20 mar 202457,6858,5857,5458,5758,57586.500
19 mar 202457,4157,7357,4157,6457,6483.400
18 mar 202457,2957,5257,1057,3957,39129.400
15 mar 202456,9957,4756,8857,2257,2259.000
15 mar 20240.261 Dividendo
14 mar 202458,0558,0957,1857,4557,1967.900
13 mar 202457,7058,1457,7058,0557,7982.800
12 mar 202457,6657,8457,4157,7457,48100.800
11 mar 202457,3157,5657,1457,4857,2250.300
08 mar 202457,4457,7757,3657,4357,17113.700
07 mar 202457,5257,6857,1457,3057,0451.800
06 mar 202457,2457,4756,8957,3457,0892.900
05 mar 202456,8357,3156,7557,0656,8063.000
04 mar 202456,7557,1456,7556,9256,66110.500
01 mar 202456,8256,9356,5556,8256,56104.300
29 feb 202457,0557,1756,6156,8356,5753.400
28 feb 202456,5557,0256,5556,7856,52113.300
27 feb 202456,5756,6856,3156,6856,4246.100
26 feb 202456,6056,9556,3456,4656,2053.700
23 feb 202456,5856,8456,5656,6456,3852.400
22 feb 202455,9956,5055,9956,4056,1464.800
21 feb 202455,5455,7355,3555,7355,4859.000
20 feb 202455,4855,8455,4855,6255,3777.300
16 feb 202455,9456,1955,8355,8755,6280.400
15 feb 202455,3256,2155,3256,1055,8586.400
14 feb 202454,8955,1454,6555,1454,8965.600
13 feb 202454,9054,9054,0554,5254,2777.500
12 feb 202455,0655,6354,9955,4155,1683.300
09 feb 202454,7555,0454,6255,0454,7964.600
08 feb 202454,6754,8354,4454,7454,4970.100
07 feb 202454,8254,9654,3554,9154,6679.200
06 feb 202454,4254,6254,3254,5754,3296.800
05 feb 202454,5154,5954,1754,3754,1267.900
02 feb 202454,3655,0754,3454,8054,5594.600
01 feb 202454,5654,7653,7354,5954,3495.900
31 gen 202455,2855,5554,5754,5954,3493.600
30 gen 202454,8855,4954,8855,4455,1993.500
29 gen 202454,5254,9254,4254,9254,6778.300
26 gen 202454,3454,6854,3454,5754,3285.900
25 gen 202454,4954,4954,0254,4154,1688.400
24 gen 202454,2754,4854,1154,1453,89526.100
23 gen 202454,0654,1053,8153,9353,68178.300
22 gen 202453,9054,2253,8454,0053,75145.500
19 gen 202452,8353,6952,7853,6253,38231.500
18 gen 202452,6552,7852,2652,7252,48588.000
17 gen 202452,3152,8452,2252,6252,38155.900
16 gen 202452,7252,9252,4952,7552,5196.800
12 gen 202453,4753,7652,9753,1352,8993.200
11 gen 202453,5053,5252,8853,3253,0880.200
10 gen 202453,3853,5853,2053,5353,29113.600
09 gen 202453,5453,5453,2853,4353,19188.000
08 gen 202453,4753,8553,2453,8553,6192.000
05 gen 202453,2253,7253,2053,4753,23101.800
04 gen 202453,0753,6353,0753,1952,95105.800
*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...