Italia markets closed

Fidelity Extended Market Index (FSMAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
79,74-0,10 (-0,13%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202479,7479,7479,7479,7479,74-
25 giu 202479,8479,8479,8479,8479,84-
24 giu 202480,2280,2280,2280,2280,22-
21 giu 202479,9079,9079,9079,9079,90-
20 giu 202479,7179,7179,7179,7179,71-
18 giu 202479,9779,9779,9779,9779,97-
17 giu 202479,8479,8479,8479,8479,84-
14 giu 202479,2879,2879,2879,2879,28-
13 giu 202480,2180,2180,2180,2180,21-
12 giu 202480,9880,9880,9880,9880,98-
11 giu 202479,8279,8279,8279,8279,82-
10 giu 202480,0080,0080,0080,0080,00-
07 giu 202479,5879,5879,5879,5879,58-
06 giu 202480,2980,2980,2980,2980,29-
05 giu 202480,6380,6380,6380,6380,63-
04 giu 202479,4879,4879,4879,4879,48-
03 giu 202480,3380,3380,3380,3380,33-
31 mag 202480,7480,7480,7480,7480,74-
30 mag 202480,5180,5180,5180,5180,51-
29 mag 202480,2580,2580,2580,2580,25-
28 mag 202481,1781,1781,1781,1781,17-
24 mag 202481,5481,5481,5481,5481,54-
23 mag 202480,8480,8480,8480,8480,84-
22 mag 202482,0682,0682,0682,0682,06-
21 mag 202482,5982,5982,5982,5982,59-
20 mag 202482,8682,8682,8682,8682,86-
17 mag 202482,6182,6182,6182,6182,61-
16 mag 202482,5482,5482,5482,5482,54-
15 mag 202483,0983,0983,0983,0983,09-
14 mag 202482,1782,1782,1782,1782,17-
13 mag 202481,3481,3481,3481,3481,34-
10 mag 202481,3081,3081,3081,3081,30-
09 mag 202481,5781,5781,5781,5781,57-
08 mag 202480,8780,8780,8780,8780,87-
07 mag 202481,2281,2281,2281,2281,22-
06 mag 202481,4181,4181,4181,4181,41-
03 mag 202480,2580,2580,2580,2580,25-
02 mag 202479,6179,6179,6179,6179,61-
01 mag 202478,3978,3978,3978,3978,39-
30 apr 202478,1178,1178,1178,1178,11-
29 apr 202479,7179,7179,7179,7179,71-
26 apr 202479,3179,3179,3179,3179,31-
25 apr 202478,6978,6978,6978,6978,69-
24 apr 202479,1079,1079,1079,1079,10-
23 apr 202479,2479,2479,2479,2479,24-
22 apr 202477,8477,8477,8477,8477,84-
19 apr 202477,0677,0677,0677,0677,06-
18 apr 202477,1177,1177,1177,1177,11-
17 apr 202477,2677,2677,2677,2677,26-
16 apr 202477,9677,9677,9677,9677,96-
15 apr 202478,2878,2878,2878,2878,28-
12 apr 202479,6179,6179,6179,6179,61-
11 apr 202481,1681,1681,1681,1681,16-
10 apr 202480,7780,7780,7780,7780,77-
09 apr 202482,3682,3682,3682,3682,36-
08 apr 202482,1882,1882,1882,1882,18-
05 apr 202481,7981,7981,7981,7981,79-
04 apr 202481,0881,0881,0881,0881,08-
03 apr 202481,9581,9581,9581,9581,95-
02 apr 202481,5981,5981,5981,5981,59-
01 apr 202482,8182,8182,8182,8182,81-
28 mar 202483,5183,5183,5183,5183,51-
27 mar 202483,2683,2683,2683,2683,26-
26 mar 202482,0682,0682,0682,0682,06-
25 mar 202482,0582,0582,0582,0582,05-
22 mar 202482,0082,0082,0082,0082,00-
21 mar 202482,7782,7782,7782,7782,77-
20 mar 202481,9881,9881,9881,9881,98-
19 mar 202480,5680,5680,5680,5680,56-
18 mar 202480,0980,0980,0980,0980,09-
15 mar 202480,2480,2480,2480,2480,24-
14 mar 202480,3080,3080,3080,3080,30-
13 mar 202481,5181,5181,5181,5181,51-
12 mar 202481,3381,3381,3381,3381,33-
11 mar 202481,0981,0981,0981,0981,09-
08 mar 202481,5881,5881,5881,5881,58-
07 mar 202481,9181,9181,9181,9181,91-
06 mar 202481,1881,1881,1881,1881,18-
05 mar 202480,4880,4880,4880,4880,48-
04 mar 202481,4681,4681,4681,4681,46-
01 mar 202481,4681,4681,4681,4681,46-
29 feb 202480,8080,8080,8080,8080,80-
28 feb 202480,3180,3180,3180,3180,31-
27 feb 202480,6280,6280,6280,6280,62-
26 feb 202479,9279,9279,9279,9279,92-
23 feb 202479,6179,6179,6179,6179,61-
22 feb 202479,4179,4179,4179,4179,41-
21 feb 202478,3678,3678,3678,3678,36-
20 feb 202478,8178,8178,8178,8178,81-
16 feb 202479,7479,7479,7479,7479,74-
15 feb 202480,4780,4780,4780,4780,47-
14 feb 202479,2479,2479,2479,2479,24-
13 feb 202477,5477,5477,5477,5477,54-
12 feb 202479,8779,8779,8779,8779,87-
09 feb 202479,1179,1179,1179,1179,11-
08 feb 202478,2178,2178,2178,2178,21-
07 feb 202477,2177,2177,2177,2177,21-
06 feb 202476,9476,9476,9476,9476,94-
05 feb 202476,2676,2676,2676,2676,26-
*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...