Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.471,19 -1.830,65 (-3,14%)
Fidelity Total Market Index (FSKAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,61 | - |
| 09 mag 2024 | 143,45 | 143,45 | 143,45 | 143,45 | 143,45 | - |
| 08 mag 2024 | 142,63 | 142,63 | 142,63 | 142,63 | 142,63 | - |
| 07 mag 2024 | 142,71 | 142,71 | 142,71 | 142,71 | 142,71 | - |
| 06 mag 2024 | 142,58 | 142,58 | 142,58 | 142,58 | 142,58 | - |
| 03 mag 2024 | 141,05 | 141,05 | 141,05 | 141,05 | 141,05 | - |
| 02 mag 2024 | 139,38 | 139,38 | 139,38 | 139,38 | 139,38 | - |
| 01 mag 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 138,00 | - |
| 30 apr 2024 | 138,34 | 138,34 | 138,34 | 138,34 | 138,34 | - |
| 29 apr 2024 | 140,63 | 140,63 | 140,63 | 140,63 | 140,63 | - |
| 26 apr 2024 | 140,14 | 140,14 | 140,14 | 140,14 | 140,14 | - |
| 25 apr 2024 | 138,77 | 138,77 | 138,77 | 138,77 | 138,77 | - |
| 24 apr 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
| 23 apr 2024 | 139,42 | 139,42 | 139,42 | 139,42 | 139,42 | - |
| 22 apr 2024 | 137,66 | 137,66 | 137,66 | 137,66 | 137,66 | - |
| 19 apr 2024 | 136,45 | 136,45 | 136,45 | 136,45 | 136,45 | - |
| 18 apr 2024 | 137,50 | 137,50 | 137,50 | 137,50 | 137,50 | - |
| 17 apr 2024 | 137,79 | 137,79 | 137,79 | 137,79 | 137,79 | - |
| 16 apr 2024 | 138,65 | 138,65 | 138,65 | 138,65 | 138,65 | - |
| 15 apr 2024 | 138,97 | 138,97 | 138,97 | 138,97 | 138,97 | - |
| 12 apr 2024 | 140,75 | 140,75 | 140,75 | 140,75 | 140,75 | - |
| 12 apr 2024 | 0.26 Dividendo | |||||
| 11 apr 2024 | 143,17 | 143,17 | 143,17 | 143,17 | 142,91 | - |
| 10 apr 2024 | 142,16 | 142,16 | 142,16 | 142,16 | 141,90 | - |
| 09 apr 2024 | 143,71 | 143,71 | 143,71 | 143,71 | 143,45 | - |
| 08 apr 2024 | 143,47 | 143,47 | 143,47 | 143,47 | 143,21 | - |
| 05 apr 2024 | 143,42 | 143,42 | 143,42 | 143,42 | 143,16 | - |
| 04 apr 2024 | 141,89 | 141,89 | 141,89 | 141,89 | 141,63 | - |
| 03 apr 2024 | 143,61 | 143,61 | 143,61 | 143,61 | 143,35 | - |
| 02 apr 2024 | 143,38 | 143,38 | 143,38 | 143,38 | 143,12 | - |
| 01 apr 2024 | 144,57 | 144,57 | 144,57 | 144,57 | 144,31 | - |
| 28 mar 2024 | 144,99 | 144,99 | 144,99 | 144,99 | 144,73 | - |
| 27 mar 2024 | 144,79 | 144,79 | 144,79 | 144,79 | 144,53 | - |
| 26 mar 2024 | 143,42 | 143,42 | 143,42 | 143,42 | 143,16 | - |
| 25 mar 2024 | 143,76 | 143,76 | 143,76 | 143,76 | 143,50 | - |
| 22 mar 2024 | 144,13 | 144,13 | 144,13 | 144,13 | 143,87 | - |
| 21 mar 2024 | 144,48 | 144,48 | 144,48 | 144,48 | 144,22 | - |
| 20 mar 2024 | 143,89 | 143,89 | 143,89 | 143,89 | 143,63 | - |
| 19 mar 2024 | 142,44 | 142,44 | 142,44 | 142,44 | 142,18 | - |
| 18 mar 2024 | 141,64 | 141,64 | 141,64 | 141,64 | 141,38 | - |
| 15 mar 2024 | 140,90 | 140,90 | 140,90 | 140,90 | 140,64 | - |
| 14 mar 2024 | 141,71 | 141,71 | 141,71 | 141,71 | 141,45 | - |
| 13 mar 2024 | 142,32 | 142,32 | 142,32 | 142,32 | 142,06 | - |
| 12 mar 2024 | 142,51 | 142,51 | 142,51 | 142,51 | 142,25 | - |
| 11 mar 2024 | 141,08 | 141,08 | 141,08 | 141,08 | 140,82 | - |
| 08 mar 2024 | 141,33 | 141,33 | 141,33 | 141,33 | 141,07 | - |
| 07 mar 2024 | 142,20 | 142,20 | 142,20 | 142,20 | 141,94 | - |
| 06 mar 2024 | 140,76 | 140,76 | 140,76 | 140,76 | 140,50 | - |
| 05 mar 2024 | 139,97 | 139,97 | 139,97 | 139,97 | 139,72 | - |
| 04 mar 2024 | 141,44 | 141,44 | 141,44 | 141,44 | 141,18 | - |
| 01 mar 2024 | 141,58 | 141,58 | 141,58 | 141,58 | 141,32 | - |
| 29 feb 2024 | 140,45 | 140,45 | 140,45 | 140,45 | 140,19 | - |
| 28 feb 2024 | 139,68 | 139,68 | 139,68 | 139,68 | 139,43 | - |
| 27 feb 2024 | 139,94 | 139,94 | 139,94 | 139,94 | 139,69 | - |
| 26 feb 2024 | 139,56 | 139,56 | 139,56 | 139,56 | 139,31 | - |
| 23 feb 2024 | 139,95 | 139,95 | 139,95 | 139,95 | 139,70 | - |
| 22 feb 2024 | 139,85 | 139,85 | 139,85 | 139,85 | 139,60 | - |
| 21 feb 2024 | 137,09 | 137,09 | 137,09 | 137,09 | 136,84 | - |
| 20 feb 2024 | 137,05 | 137,05 | 137,05 | 137,05 | 136,80 | - |
| 16 feb 2024 | 137,98 | 137,98 | 137,98 | 137,98 | 137,73 | - |
| 15 feb 2024 | 138,71 | 138,71 | 138,71 | 138,71 | 138,46 | - |
| 14 feb 2024 | 137,70 | 137,70 | 137,70 | 137,70 | 137,45 | - |
| 13 feb 2024 | 136,14 | 136,14 | 136,14 | 136,14 | 135,89 | - |
| 12 feb 2024 | 138,31 | 138,31 | 138,31 | 138,31 | 138,06 | - |
| 09 feb 2024 | 138,24 | 138,24 | 138,24 | 138,24 | 137,99 | - |
| 08 feb 2024 | 137,34 | 137,34 | 137,34 | 137,34 | 137,09 | - |
| 07 feb 2024 | 137,02 | 137,02 | 137,02 | 137,02 | 136,77 | - |
| 06 feb 2024 | 135,98 | 135,98 | 135,98 | 135,98 | 135,73 | - |
| 05 feb 2024 | 135,54 | 135,54 | 135,54 | 135,54 | 135,29 | - |
| 02 feb 2024 | 136,15 | 136,15 | 136,15 | 136,15 | 135,90 | - |
| 01 feb 2024 | 134,88 | 134,88 | 134,88 | 134,88 | 134,64 | - |
| 31 gen 2024 | 133,21 | 133,21 | 133,21 | 133,21 | 132,97 | - |
| 30 gen 2024 | 135,49 | 135,49 | 135,49 | 135,49 | 135,24 | - |
| 29 gen 2024 | 135,66 | 135,66 | 135,66 | 135,66 | 135,41 | - |
| 26 gen 2024 | 134,48 | 134,48 | 134,48 | 134,48 | 134,24 | - |
| 25 gen 2024 | 134,52 | 134,52 | 134,52 | 134,52 | 134,28 | - |
| 24 gen 2024 | 133,82 | 133,82 | 133,82 | 133,82 | 133,58 | - |
| 23 gen 2024 | 133,86 | 133,86 | 133,86 | 133,86 | 133,62 | - |
| 22 gen 2024 | 133,57 | 133,57 | 133,57 | 133,57 | 133,33 | - |
| 19 gen 2024 | 133,04 | 133,04 | 133,04 | 133,04 | 132,80 | - |
| 18 gen 2024 | 131,43 | 131,43 | 131,43 | 131,43 | 131,19 | - |
| 17 gen 2024 | 130,31 | 130,31 | 130,31 | 130,31 | 130,07 | - |
| 16 gen 2024 | 131,08 | 131,08 | 131,08 | 131,08 | 130,84 | - |
| 12 gen 2024 | 131,66 | 131,66 | 131,66 | 131,66 | 131,42 | - |
| 11 gen 2024 | 131,61 | 131,61 | 131,61 | 131,61 | 131,37 | - |
| 10 gen 2024 | 131,76 | 131,76 | 131,76 | 131,76 | 131,52 | - |
| 09 gen 2024 | 131,07 | 131,07 | 131,07 | 131,07 | 130,83 | - |
| 08 gen 2024 | 131,33 | 131,33 | 131,33 | 131,33 | 131,09 | - |
| 05 gen 2024 | 129,41 | 129,41 | 129,41 | 129,41 | 129,17 | - |
| 04 gen 2024 | 129,19 | 129,19 | 129,19 | 129,19 | 128,96 | - |
| 03 gen 2024 | 129,56 | 129,56 | 129,56 | 129,56 | 129,32 | - |
| 02 gen 2024 | 130,91 | 130,91 | 130,91 | 130,91 | 130,67 | - |
| 29 dic 2023 | 131,75 | 131,75 | 131,75 | 131,75 | 131,51 | - |
| 28 dic 2023 | 132,30 | 132,30 | 132,30 | 132,30 | 132,06 | - |
| 27 dic 2023 | 132,26 | 132,26 | 132,26 | 132,26 | 132,02 | - |
| 27 dic 2023 | 0.03 Dividendo | |||||
| 26 dic 2023 | 132,06 | 132,06 | 132,06 | 132,06 | 131,79 | - |
| 22 dic 2023 | 131,40 | 131,40 | 131,40 | 131,40 | 131,13 | - |
| 21 dic 2023 | 131,11 | 131,11 | 131,11 | 131,11 | 130,84 | - |
| 20 dic 2023 | 129,66 | 129,66 | 129,66 | 129,66 | 129,40 | - |
| *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.