Italia markets closed

Fidelity Advisor Mega Cap Stock I (FTRIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,01+0,14 (+0,56%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202425,0125,0125,0125,0125,01-
02 lug 202424,8724,8724,8724,8724,87-
01 lug 202424,7424,7424,7424,7424,74-
28 giu 202424,6624,6624,6624,6624,66-
27 giu 202424,7124,7124,7124,7124,71-
26 giu 202424,6724,6724,6724,6724,67-
25 giu 202424,6524,6524,6524,6524,65-
24 giu 202424,6024,6024,6024,6024,60-
21 giu 202424,6024,6024,6024,6024,60-
20 giu 202424,6924,6924,6924,6924,69-
18 giu 202424,7124,7124,7124,7124,71-
17 giu 202424,6124,6124,6124,6124,61-
14 giu 202424,4224,4224,4224,4224,42-
13 giu 202424,4224,4224,4224,4224,42-
12 giu 202424,4524,4524,4524,4524,45-
11 giu 202424,2324,2324,2324,2324,23-
10 giu 202424,2724,2724,2724,2724,27-
07 giu 202424,1924,1924,1924,1924,19-
06 giu 202424,2224,2224,2224,2224,22-
05 giu 202424,2524,2524,2524,2524,25-
04 giu 202423,9923,9923,9923,9923,99-
03 giu 202424,0224,0224,0224,0224,02-
31 mag 202424,0524,0524,0524,0524,05-
30 mag 202423,8223,8223,8223,8223,82-
29 mag 202423,9823,9823,9823,9823,98-
28 mag 202424,2024,2024,2024,2024,20-
24 mag 202424,1324,1324,1324,1324,13-
23 mag 202423,9423,9423,9423,9423,94-
22 mag 202424,0924,0924,0924,0924,09-
21 mag 202424,1924,1924,1924,1924,19-
20 mag 202424,1124,1124,1124,1124,11-
17 mag 202424,1024,1024,1024,1024,10-
16 mag 202424,0824,0824,0824,0824,08-
15 mag 202424,1424,1424,1424,1424,14-
14 mag 202423,8923,8923,8923,8923,89-
13 mag 202423,7323,7323,7323,7323,73-
10 mag 202423,8023,8023,8023,8023,80-
09 mag 202423,7823,7823,7823,7823,78-
08 mag 202423,6423,6423,6423,6423,64-
07 mag 202423,5923,5923,5923,5923,59-
06 mag 202423,5823,5823,5823,5823,58-
03 mag 202423,3623,3623,3623,3623,36-
02 mag 202423,0923,0923,0923,0923,09-
01 mag 202422,8722,8722,8722,8722,87-
30 apr 202422,9522,9522,9522,9522,95-
29 apr 202423,3023,3023,3023,3023,30-
26 apr 202423,2723,2723,2723,2723,27-
25 apr 202423,0423,0423,0423,0423,04-
24 apr 202423,1823,1823,1823,1823,18-
23 apr 202423,2223,2223,2223,2223,22-
22 apr 202422,8922,8922,8922,8922,89-
19 apr 202422,6922,6922,6922,6922,69-
18 apr 202422,8122,8122,8122,8122,81-
17 apr 202422,8222,8222,8222,8222,82-
16 apr 202422,8822,8822,8822,8822,88-
15 apr 202422,9022,9022,9022,9022,90-
12 apr 202423,1023,1023,1023,1023,10-
11 apr 202423,4423,4423,4423,4423,44-
10 apr 202423,3423,3423,3423,3423,34-
09 apr 202423,4523,4523,4523,4523,45-
08 apr 202423,4423,4423,4423,4423,44-
05 apr 202423,4323,4323,4323,4323,43-
04 apr 202423,1523,1523,1523,1523,15-
03 apr 202423,3723,3723,3723,3723,37-
02 apr 202423,2823,2823,2823,2823,28-
01 apr 202423,3923,3923,3923,3923,39-
28 mar 202423,3923,3923,3923,3923,39-
27 mar 202423,3923,3923,3923,3923,39-
26 mar 202423,1923,1923,1923,1923,19-
25 mar 202423,2623,2623,2623,2623,26-
22 mar 202423,3223,3223,3223,3223,32-
21 mar 202423,3523,3523,3523,3523,35-
20 mar 202423,2423,2423,2423,2423,24-
19 mar 202423,0423,0423,0423,0423,04-
18 mar 202422,9322,9322,9322,9322,93-
15 mar 202422,7822,7822,7822,7822,78-
14 mar 202422,9122,9122,9122,9122,91-
13 mar 202422,9222,9222,9222,9222,92-
12 mar 202422,8822,8822,8822,8822,88-
11 mar 202422,6622,6622,6622,6622,66-
08 mar 202422,7022,7022,7022,7022,70-
07 mar 202422,7922,7922,7922,7922,79-
06 mar 202422,5222,5222,5222,5222,52-
05 mar 202422,3922,3922,3922,3922,39-
04 mar 202422,5222,5222,5222,5222,52-
01 mar 202422,5122,5122,5122,5122,51-
29 feb 202422,3822,3822,3822,3822,38-
28 feb 202422,2422,2422,2422,2422,24-
27 feb 202422,2722,2722,2722,2722,27-
26 feb 202422,2422,2422,2422,2422,24-
23 feb 202422,3122,3122,3122,3122,31-
22 feb 202422,3322,3322,3322,3322,33-
21 feb 202421,9621,9621,9621,9621,96-
20 feb 202421,8821,8821,8821,8821,88-
16 feb 202422,0022,0022,0022,0022,00-
15 feb 202422,0622,0622,0622,0622,06-
14 feb 202421,8721,8721,8721,8721,87-
13 feb 202421,6921,6921,6921,6921,69-
12 feb 202421,9621,9621,9621,9621,96-
09 feb 202421,9121,9121,9121,9121,91-
*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...