Italia markets close in 3 hours 3 minutes
FTSE MIB
34.150,62 -145,69 (-0,42%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,14 +0,51 (+0,62%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Fidelity 500 Index Fund (FXAIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:06AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 apr 2024 | 177,73 | 177,73 | 177,73 | 177,73 | 177,73 | - |
| 26 apr 2024 | 177,16 | 177,16 | 177,16 | 177,16 | 177,16 | - |
| 25 apr 2024 | 175,36 | 175,36 | 175,36 | 175,36 | 175,36 | - |
| 24 apr 2024 | 176,17 | 176,17 | 176,17 | 176,17 | 176,17 | - |
| 23 apr 2024 | 176,13 | 176,13 | 176,13 | 176,13 | 176,13 | - |
| 22 apr 2024 | 174,04 | 174,04 | 174,04 | 174,04 | 174,04 | - |
| 19 apr 2024 | 172,54 | 172,54 | 172,54 | 172,54 | 172,54 | - |
| 18 apr 2024 | 174,05 | 174,05 | 174,05 | 174,05 | 174,05 | - |
| 17 apr 2024 | 174,43 | 174,43 | 174,43 | 174,43 | 174,43 | - |
| 16 apr 2024 | 175,44 | 175,44 | 175,44 | 175,44 | 175,44 | - |
| 15 apr 2024 | 175,80 | 175,80 | 175,80 | 175,80 | 175,80 | - |
| 12 apr 2024 | 177,94 | 177,94 | 177,94 | 177,94 | 177,94 | - |
| 11 apr 2024 | 180,55 | 180,55 | 180,55 | 180,55 | 180,55 | - |
| 10 apr 2024 | 179,21 | 179,21 | 179,21 | 179,21 | 179,21 | - |
| 09 apr 2024 | 180,91 | 180,91 | 180,91 | 180,91 | 180,91 | - |
| 08 apr 2024 | 180,63 | 180,63 | 180,63 | 180,63 | 180,63 | - |
| 05 apr 2024 | 180,69 | 180,69 | 180,69 | 180,69 | 180,69 | - |
| 04 apr 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
| 03 apr 2024 | 181,47 | 181,47 | 181,47 | 181,47 | 181,47 | - |
| 02 apr 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 181,26 | - |
| 01 apr 2024 | 182,58 | 182,58 | 182,58 | 182,58 | 182,58 | - |
| 28 mar 2024 | 182,95 | 182,95 | 182,95 | 182,95 | 182,95 | - |
| 27 mar 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 182,74 | - |
| 26 mar 2024 | 181,16 | 181,16 | 181,16 | 181,16 | 181,16 | - |
| 25 mar 2024 | 181,66 | 181,66 | 181,66 | 181,66 | 181,66 | - |
| 22 mar 2024 | 182,22 | 182,22 | 182,22 | 182,22 | 182,22 | - |
| 21 mar 2024 | 182,47 | 182,47 | 182,47 | 182,47 | 182,47 | - |
| 20 mar 2024 | 181,87 | 181,87 | 181,87 | 181,87 | 181,87 | - |
| 19 mar 2024 | 180,25 | 180,25 | 180,25 | 180,25 | 180,25 | - |
| 18 mar 2024 | 179,23 | 179,23 | 179,23 | 179,23 | 179,23 | - |
| 15 mar 2024 | 178,11 | 178,11 | 178,11 | 178,11 | 178,11 | - |
| 14 mar 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 179,26 | - |
| 13 mar 2024 | 179,73 | 179,73 | 179,73 | 179,73 | 179,73 | - |
| 12 mar 2024 | 180,07 | 180,07 | 180,07 | 180,07 | 180,07 | - |
| 11 mar 2024 | 178,07 | 178,07 | 178,07 | 178,07 | 178,07 | - |
| 08 mar 2024 | 178,27 | 178,27 | 178,27 | 178,27 | 178,27 | - |
| 07 mar 2024 | 179,43 | 179,43 | 179,43 | 179,43 | 179,43 | - |
| 06 mar 2024 | 177,58 | 177,58 | 177,58 | 177,58 | 177,58 | - |
| 05 mar 2024 | 176,66 | 176,66 | 176,66 | 176,66 | 176,66 | - |
| 04 mar 2024 | 178,47 | 178,47 | 178,47 | 178,47 | 178,47 | - |
| 01 mar 2024 | 178,68 | 178,68 | 178,68 | 178,68 | 178,68 | - |
| 29 feb 2024 | 177,25 | 177,25 | 177,25 | 177,25 | 177,25 | - |
| 28 feb 2024 | 176,29 | 176,29 | 176,29 | 176,29 | 176,29 | - |
| 27 feb 2024 | 176,57 | 176,57 | 176,57 | 176,57 | 176,57 | - |
| 26 feb 2024 | 176,26 | 176,26 | 176,26 | 176,26 | 176,26 | - |
| 23 feb 2024 | 176,93 | 176,93 | 176,93 | 176,93 | 176,93 | - |
| 22 feb 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 176,86 | - |
| 21 feb 2024 | 173,19 | 173,19 | 173,19 | 173,19 | 173,19 | - |
| 20 feb 2024 | 172,97 | 172,97 | 172,97 | 172,97 | 172,97 | - |
| 16 feb 2024 | 174,01 | 174,01 | 174,01 | 174,01 | 174,01 | - |
| 15 feb 2024 | 174,82 | 174,82 | 174,82 | 174,82 | 174,82 | - |
| 14 feb 2024 | 173,77 | 173,77 | 173,77 | 173,77 | 173,77 | - |
| 13 feb 2024 | 172,09 | 172,09 | 172,09 | 172,09 | 172,09 | - |
| 12 feb 2024 | 174,45 | 174,45 | 174,45 | 174,45 | 174,45 | - |
| 09 feb 2024 | 174,62 | 174,62 | 174,62 | 174,62 | 174,62 | - |
| 08 feb 2024 | 173,60 | 173,60 | 173,60 | 173,60 | 173,60 | - |
| 07 feb 2024 | 173,48 | 173,48 | 173,48 | 173,48 | 173,48 | - |
| 06 feb 2024 | 172,06 | 172,06 | 172,06 | 172,06 | 172,06 | - |
| 05 feb 2024 | 171,66 | 171,66 | 171,66 | 171,66 | 171,66 | - |
| 02 feb 2024 | 172,21 | 172,21 | 172,21 | 172,21 | 172,21 | - |
| 01 feb 2024 | 170,38 | 170,38 | 170,38 | 170,38 | 170,38 | - |
| 31 gen 2024 | 168,27 | 168,27 | 168,27 | 168,27 | 168,27 | - |
| 30 gen 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 171,02 | - |
| 29 gen 2024 | 171,11 | 171,11 | 171,11 | 171,11 | 171,11 | - |
| 26 gen 2024 | 169,82 | 169,82 | 169,82 | 169,82 | 169,82 | - |
| 25 gen 2024 | 169,93 | 169,93 | 169,93 | 169,93 | 169,93 | - |
| 24 gen 2024 | 169,03 | 169,03 | 169,03 | 169,03 | 169,03 | - |
| 23 gen 2024 | 168,89 | 168,89 | 168,89 | 168,89 | 168,89 | - |
| 22 gen 2024 | 168,40 | 168,40 | 168,40 | 168,40 | 168,40 | - |
| 19 gen 2024 | 168,03 | 168,03 | 168,03 | 168,03 | 168,03 | - |
| 18 gen 2024 | 165,98 | 165,98 | 165,98 | 165,98 | 165,98 | - |
| 17 gen 2024 | 164,51 | 164,51 | 164,51 | 164,51 | 164,51 | - |
| 16 gen 2024 | 165,44 | 165,44 | 165,44 | 165,44 | 165,44 | - |
| 12 gen 2024 | 166,06 | 166,06 | 166,06 | 166,06 | 166,06 | - |
| 11 gen 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,92 | - |
| 10 gen 2024 | 166,02 | 166,02 | 166,02 | 166,02 | 166,02 | - |
| 09 gen 2024 | 165,09 | 165,09 | 165,09 | 165,09 | 165,09 | - |
| 08 gen 2024 | 165,31 | 165,31 | 165,31 | 165,31 | 165,31 | - |
| 05 gen 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 163,00 | - |
| 04 gen 2024 | 162,71 | 162,71 | 162,71 | 162,71 | 162,71 | - |
| 03 gen 2024 | 163,24 | 163,24 | 163,24 | 163,24 | 163,24 | - |
| 02 gen 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,56 | - |
| 29 dic 2023 | 165,49 | 165,49 | 165,49 | 165,49 | 165,49 | - |
| 28 dic 2023 | 165,95 | 165,95 | 165,95 | 165,95 | 165,95 | - |
| 27 dic 2023 | 165,87 | 165,87 | 165,87 | 165,87 | 165,87 | - |
| 26 dic 2023 | 165,62 | 165,62 | 165,62 | 165,62 | 165,62 | - |
| 22 dic 2023 | 164,92 | 164,92 | 164,92 | 164,92 | 164,92 | - |
| 21 dic 2023 | 164,65 | 164,65 | 164,65 | 164,65 | 164,65 | - |
| 20 dic 2023 | 162,97 | 162,97 | 162,97 | 162,97 | 162,97 | - |
| 19 dic 2023 | 165,38 | 165,38 | 165,38 | 165,38 | 165,38 | - |
| 18 dic 2023 | 164,40 | 164,40 | 164,40 | 164,40 | 164,40 | - |
| 15 dic 2023 | 163,66 | 163,66 | 163,66 | 163,66 | 163,66 | - |
| 15 dic 2023 | 0.702 Dividendo | |||||
| 14 dic 2023 | 164,36 | 164,36 | 164,36 | 164,36 | 163,66 | - |
| 13 dic 2023 | 163,89 | 163,89 | 163,89 | 163,89 | 163,19 | - |
| 12 dic 2023 | 161,68 | 161,68 | 161,68 | 161,68 | 160,99 | - |
| 11 dic 2023 | 160,93 | 160,93 | 160,93 | 160,93 | 160,24 | - |
| 08 dic 2023 | 160,30 | 160,30 | 160,30 | 160,30 | 159,62 | - |
| 07 dic 2023 | 159,65 | 159,65 | 159,65 | 159,65 | 158,97 | - |
| 06 dic 2023 | 158,36 | 158,36 | 158,36 | 158,36 | 157,68 | - |
| *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.