Italia markets open in 7 hours 55 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 -0,0002 (-0,02%) Bitcoin EUR
58.945,21 -383,62 (-0,65%) CMC Crypto 200
1.366,70 +54,07 (+4,12%)
Fidelity Pacific Basin Fund (FPBFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:46PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 06 mag 2024 | - | - | - | - | - | - |
| 03 mag 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 02 mag 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 01 mag 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 30 apr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 29 apr 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 26 apr 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 25 apr 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 24 apr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 23 apr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 22 apr 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 19 apr 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 18 apr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 17 apr 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 16 apr 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 15 apr 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 12 apr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 11 apr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 10 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 09 apr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 08 apr 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 05 apr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 04 apr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 03 apr 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 02 apr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 01 apr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 28 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 27 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 26 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 25 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 22 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 21 mar 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 20 mar 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 19 mar 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 18 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 15 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 14 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 13 mar 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 12 mar 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 11 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 08 mar 2024 | 29,91 | 29,91 | 29,91 | 29,91 | 29,91 | - |
| 07 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 06 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 05 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 04 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 01 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 29 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 28 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 27 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 26 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 23 feb 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 22 feb 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 21 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 20 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 16 feb 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 15 feb 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 14 feb 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 13 feb 2024 | 28,57 | 28,57 | 28,57 | 28,57 | 28,57 | - |
| 12 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 09 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 08 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 07 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 06 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 05 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 02 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 01 feb 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 31 gen 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 30 gen 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 29 gen 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 26 gen 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 25 gen 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 24 gen 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 23 gen 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 22 gen 2024 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 19 gen 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 18 gen 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 17 gen 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 16 gen 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 12 gen 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 11 gen 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 10 gen 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 09 gen 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 08 gen 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 05 gen 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 04 gen 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 03 gen 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 02 gen 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 29 dic 2023 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 28 dic 2023 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 27 dic 2023 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 26 dic 2023 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 22 dic 2023 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 21 dic 2023 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 20 dic 2023 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 19 dic 2023 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 18 dic 2023 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 15 dic 2023 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 14 dic 2023 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 13 dic 2023 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 12 dic 2023 | 28,18 | 28,18 | 28,18 | 28,18 | 28,18 | - |
| *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.