Italia markets closed

Fidelity Value Factor ETF (FVAL)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,44+0,01 (+0,01%)
In data: 03:18PM EDT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 202457,2557,5257,2657,4457,4429.524
25 giu 202457,4757,5257,2557,4457,4448.100
24 giu 202457,3557,8157,3557,5057,5047.700
21 giu 202457,3357,3757,1857,3557,3527.700
21 giu 20240.248 Dividendo
20 giu 202457,4457,5657,3657,5357,2836.300
18 giu 202457,3457,5157,2057,2957,0430.200
17 giu 202456,7257,3856,7057,2957,0439.600
14 giu 202456,8156,9156,6256,8956,6430.200
13 giu 202457,2557,2556,8257,1256,8742.000
12 giu 202457,5457,5757,2257,3457,0923.500
11 giu 202456,7957,0356,5457,0256,7780.700
10 giu 202456,6256,9356,6256,8756,6266.100
07 giu 202456,6956,9356,6356,6956,4425.300
06 giu 202456,6156,8756,5756,7456,5043.500
05 giu 202456,5956,6856,2656,6756,4331.900
04 giu 202456,1256,3455,9956,2255,9828.300
03 giu 202456,5356,5355,8756,3456,1039.000
31 mag 202455,8556,4555,5156,4556,2141.200
30 mag 202455,7855,8855,6255,7755,5346.600
29 mag 202455,9956,0955,9455,9455,7029.800
28 mag 202456,6756,6856,2756,4556,2156.000
24 mag 202456,6256,8956,6256,7056,4529.100
23 mag 202457,2857,2856,3856,4856,24292.200
22 mag 202457,1957,3257,0357,1656,9122.400
21 mag 202457,0857,2957,0857,2957,0426.300
20 mag 202457,3157,4257,1257,1356,8831.100
17 mag 202457,2657,2657,0957,2657,0151.700
16 mag 202457,4657,5157,2457,2456,9927.500
15 mag 202457,1557,4257,0357,3657,11111.000
14 mag 202456,7556,9256,6856,8756,6244.600
13 mag 202456,8456,8456,5756,6856,4426.700
10 mag 202456,7056,7656,5256,6656,42131.500
09 mag 202456,1256,5756,1256,5356,2997.600
08 mag 202455,9456,2255,9456,1755,9327.700
07 mag 202456,1156,2756,0556,1155,8741.800
06 mag 202455,7455,9855,7255,9855,7440.800
03 mag 202455,6655,6655,3055,5355,2940.400
02 mag 202454,9155,0754,6254,9754,7334.200
01 mag 202454,5955,2254,5054,5054,2747.200
30 apr 202455,4355,4354,6754,6754,4321.400
29 apr 202455,5855,7055,4655,6155,3722.300
26 apr 202455,4655,5955,4155,4755,2328.200
25 apr 202454,8455,2254,6455,1654,9234.000
24 apr 202455,7055,7355,3755,7155,4726.600
23 apr 202455,3155,6955,3155,6355,3941.300
22 apr 202454,9755,4554,7755,1254,8827.100
19 apr 202454,6554,8554,5054,6554,4124.900
18 apr 202454,8055,0554,5154,6354,3990.900
17 apr 202454,9255,0054,4654,6054,3743.100
16 apr 202455,0755,0754,6154,6954,4671.900
15 apr 202455,9455,9454,8054,9454,70133.700
12 apr 202455,9656,0655,3155,3955,1537.000
11 apr 202456,2256,4355,7056,2856,0432.500
10 apr 202456,0156,1855,8156,0955,8598.200
09 apr 202456,7556,7556,1956,6156,3639.100
08 apr 202456,5856,6756,5056,5056,2633.500
05 apr 202455,9556,6055,9556,4356,19103.600
04 apr 202456,8956,9955,9055,9055,6633.100
03 apr 202456,4156,6356,3556,5656,3262.400
02 apr 202456,4756,4756,2456,4556,21117.500
01 apr 202457,2257,2256,7956,8656,6261.600
28 mar 202456,9857,0856,8757,0556,8047.000
27 mar 202456,4556,8756,4556,8656,6265.600
26 mar 202456,3456,4056,1456,1455,9047.400
25 mar 202456,2356,3356,2356,2656,0284.300
22 mar 202456,6456,6456,4356,4356,1942.300
21 mar 202456,7556,8156,5856,6456,4039.500
20 mar 202455,9556,5855,9456,5356,29101.700
19 mar 202455,6655,9655,6255,9555,7168.300
18 mar 202455,6955,8055,5855,6155,3779.100
15 mar 202455,3555,5155,1955,3255,0840.000
15 mar 20240.249 Dividendo
14 mar 202456,1156,1155,6455,8755,3845.600
13 mar 202455,9356,1055,8555,9555,4644.200
12 mar 202455,7255,9755,4955,8855,3940.900
11 mar 202455,3055,5655,1455,5655,07100.200
08 mar 202455,4355,6455,3355,4054,9246.500
07 mar 202455,2755,4755,2755,3754,8950.100
06 mar 202454,9655,2254,8454,9654,4849.300
05 mar 202454,9255,0054,4754,6554,17119.000
04 mar 202455,2155,3155,1555,1554,67108.000
01 mar 202455,0955,3354,9755,2954,8158.700
29 feb 202454,9955,1154,7155,1054,6160.100
28 feb 202454,8154,8954,7154,8054,3238.900
27 feb 202454,8154,9354,7254,9354,4543.200
26 feb 202454,9555,0254,7154,7454,26111.000
23 feb 202455,0555,0854,9455,0054,5238.200
22 feb 202454,6455,0054,5254,8954,4151.300
21 feb 202454,0254,2353,8954,1953,72128.200
20 feb 202454,0954,1953,9654,0753,60102.700
16 feb 202454,4954,5654,2154,2653,7937.200
15 feb 202454,0954,5854,0954,5854,1042.300
14 feb 202453,9654,0553,6354,0453,57107.800
13 feb 202453,8153,8253,2753,6053,1365.200
12 feb 202454,4354,7454,4254,5454,0657.500
09 feb 202454,2154,4554,1354,4253,94198.000
08 feb 202454,2154,3354,0854,3153,8353.500
07 feb 202453,9854,1953,8254,1453,6741.300
06 feb 202453,5653,8153,5653,7753,3057.600
*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...