Italia markets closed
Dow Jones
38.313,60 -372,72 (-0,96%) Nasdaq
16.701,46 -33,56 (-0,20%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0890 +0,0035 (+0,33%) Bitcoin EUR
63.492,86 +1.077,06 (+1,73%) CMC Crypto 200
1.444,18 -23,76 (-1,62%)
Fidelity U.S. Low Volatility Equity (FULVX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 giu 2024 | - | - | - | - | - | - |
| 31 mag 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 30 mag 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 29 mag 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 28 mag 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 24 mag 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 23 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 22 mag 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 21 mag 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 20 mag 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 17 mag 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 16 mag 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 15 mag 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 14 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 13 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 10 mag 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 09 mag 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 08 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 07 mag 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 06 mag 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 03 mag 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 02 mag 2024 | 11,15 | 11,15 | 11,15 | 11,15 | 11,15 | - |
| 01 mag 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| 30 apr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 29 apr 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 26 apr 2024 | 11,24 | 11,24 | 11,24 | 11,24 | 11,24 | - |
| 25 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 24 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 23 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 22 apr 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 19 apr 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 18 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 17 apr 2024 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 16 apr 2024 | 11,08 | 11,08 | 11,08 | 11,08 | 11,08 | - |
| 15 apr 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 12 apr 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 11 apr 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 10 apr 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 09 apr 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 08 apr 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 05 apr 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 04 apr 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 03 apr 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 02 apr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 01 apr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 28 mar 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 27 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 26 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 25 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 22 mar 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 21 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 20 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 19 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 18 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 15 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 14 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 13 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 12 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 11 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 08 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 07 mar 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 06 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 05 mar 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 04 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 01 mar 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 29 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 28 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 27 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 26 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 23 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 22 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 21 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 20 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 16 feb 2024 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| 15 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 14 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 13 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 09 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 08 feb 2024 | 10,98 | 10,98 | 10,98 | 10,98 | 10,98 | - |
| 07 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 06 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 05 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 02 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 01 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 31 gen 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 30 gen 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 29 gen 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 26 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 25 gen 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 24 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 23 gen 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 gen 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 19 gen 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 18 gen 2024 | 10,76 | 10,76 | 10,76 | 10,76 | 10,76 | - |
| 17 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 16 gen 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 12 gen 2024 | 10,78 | 10,78 | 10,78 | 10,78 | 10,78 | - |
| 11 gen 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 10 gen 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| *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.