Italia markets closed

Fidelity Value Strategies K (FVSKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
56,21-0,45 (-0,79%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
08 lug 2023 - 08 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 lug 2024------
05 lug 202456,2156,2156,2156,2156,21-
03 lug 202456,6656,6656,6656,6656,66-
02 lug 202456,4756,4756,4756,4756,47-
01 lug 202456,1556,1556,1556,1556,15-
28 giu 202456,6156,6156,6156,6156,61-
27 giu 202456,5156,5156,5156,5156,51-
26 giu 202456,5656,5656,5656,5656,56-
25 giu 202456,8056,8056,8056,8056,80-
24 giu 202457,4157,4157,4157,4157,41-
21 giu 202456,8856,8856,8856,8856,88-
20 giu 202456,8956,8956,8956,8956,89-
18 giu 202456,8656,8656,8656,8656,86-
17 giu 202456,8256,8256,8256,8256,82-
14 giu 202456,5056,5056,5056,5056,50-
13 giu 202457,2757,2757,2757,2757,27-
12 giu 202457,7157,7157,7157,7157,71-
11 giu 202457,2657,2657,2657,2657,26-
10 giu 202457,6657,6657,6657,6657,66-
07 giu 202457,3157,3157,3157,3157,31-
06 giu 202457,5957,5957,5957,5957,59-
05 giu 202457,9557,9557,9557,9557,95-
04 giu 202457,4357,4357,4357,4357,43-
03 giu 202458,3058,3058,3058,3058,30-
31 mag 202458,9958,9958,9958,9958,99-
30 mag 202458,3158,3158,3158,3158,31-
29 mag 202457,6557,6557,6557,6557,65-
28 mag 202458,5958,5958,5958,5958,59-
24 mag 202458,7458,7458,7458,7458,74-
23 mag 202458,2158,2158,2158,2158,21-
22 mag 202458,9458,9458,9458,9458,94-
21 mag 202459,3659,3659,3659,3659,36-
20 mag 202459,3559,3559,3559,3559,35-
17 mag 202459,3559,3559,3559,3559,35-
16 mag 202459,2959,2959,2959,2959,29-
15 mag 202459,4859,4859,4859,4859,48-
14 mag 202459,0459,0459,0459,0459,04-
13 mag 202458,6458,6458,6458,6458,64-
10 mag 202458,5858,5858,5858,5858,58-
09 mag 202458,6358,6358,6358,6358,63-
08 mag 202457,9557,9557,9557,9557,95-
07 mag 202457,8357,8357,8357,8357,83-
06 mag 202457,7657,7657,7657,7657,76-
03 mag 202457,1057,1057,1057,1057,10-
02 mag 202456,6756,6756,6756,6756,67-
01 mag 202456,0556,0556,0556,0556,05-
30 apr 202456,4156,4156,4156,4156,41-
29 apr 202457,5557,5557,5557,5557,55-
26 apr 202457,1757,1757,1757,1757,17-
25 apr 202457,1357,1357,1357,1357,13-
24 apr 202457,3157,3157,3157,3157,31-
23 apr 202457,4257,4257,4257,4257,42-
22 apr 202456,7156,7156,7156,7156,71-
19 apr 202456,2256,2256,2256,2256,22-
18 apr 202455,8855,8855,8855,8855,88-
17 apr 202455,8755,8755,8755,8755,87-
16 apr 202456,2756,2756,2756,2756,27-
15 apr 202456,5056,5056,5056,5056,50-
12 apr 202457,0957,0957,0957,0957,09-
11 apr 202458,0458,0458,0458,0458,04-
10 apr 202458,3658,3658,3658,3658,36-
09 apr 202459,3059,3059,3059,3059,30-
08 apr 202459,1759,1759,1759,1759,17-
05 apr 202458,9058,9058,9058,9058,90-
04 apr 202458,4058,4058,4058,4058,40-
03 apr 202459,0759,0759,0759,0759,07-
02 apr 202458,7458,7458,7458,7458,74-
01 apr 202459,5159,5159,5159,5159,51-
28 mar 202459,8459,8459,8459,8459,84-
27 mar 202459,5859,5859,5859,5859,58-
26 mar 202458,6058,6058,6058,6058,60-
25 mar 202458,6658,6658,6658,6658,66-
22 mar 202458,5558,5558,5558,5558,55-
21 mar 202458,8758,8758,8758,8758,87-
20 mar 202458,2258,2258,2258,2258,22-
19 mar 202457,4757,4757,4757,4757,47-
18 mar 202456,9456,9456,9456,9456,94-
15 mar 202456,8856,8856,8856,8856,88-
14 mar 202456,8356,8356,8356,8356,83-
13 mar 202457,4257,4257,4257,4257,42-
12 mar 202457,0857,0857,0857,0857,08-
11 mar 202456,8656,8656,8656,8656,86-
08 mar 202456,9056,9056,9056,9056,90-
07 mar 202457,1957,1957,1957,1957,19-
06 mar 202456,8456,8456,8456,8456,84-
05 mar 202456,5956,5956,5956,5956,59-
04 mar 202456,6656,6656,6656,6656,66-
01 mar 202456,6256,6256,6256,6256,62-
29 feb 202456,3556,3556,3556,3556,35-
28 feb 202456,2656,2656,2656,2656,26-
27 feb 202456,3156,3156,3156,3156,31-
26 feb 202455,8455,8455,8455,8455,84-
23 feb 202456,1256,1256,1256,1256,12-
22 feb 202456,0156,0156,0156,0156,01-
21 feb 202455,5355,5355,5355,5355,53-
20 feb 202455,2455,2455,2455,2455,24-
16 feb 202455,6955,6955,6955,6955,69-
15 feb 202455,9155,9155,9155,9155,91-
14 feb 202454,9154,9154,9154,9154,91-
13 feb 202454,0754,0754,0754,0754,07-
*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...