Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.449,73 -2.294,66 (-3,91%)
Fidelity 500 Index Fund (FXAIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:26PM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | - | - | - | - | - | - |
| 09 mag 2024 | 181,20 | 181,20 | 181,20 | 181,20 | 181,20 | - |
| 08 mag 2024 | 180,24 | 180,24 | 180,24 | 180,24 | 180,24 | - |
| 07 mag 2024 | 180,25 | 180,25 | 180,25 | 180,25 | 180,25 | - |
| 06 mag 2024 | 179,99 | 179,99 | 179,99 | 179,99 | 179,99 | - |
| 03 mag 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 178,15 | - |
| 02 mag 2024 | 175,93 | 175,93 | 175,93 | 175,93 | 175,93 | - |
| 01 mag 2024 | 174,34 | 174,34 | 174,34 | 174,34 | 174,34 | - |
| 30 apr 2024 | 174,94 | 174,94 | 174,94 | 174,94 | 174,94 | - |
| 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 | - |
| 05 apr 2024 | 0.553 Dividendo | |||||
| 04 apr 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 178,71 | - |
| 03 apr 2024 | 181,47 | 181,47 | 181,47 | 181,47 | 180,91 | - |
| 02 apr 2024 | 181,26 | 181,26 | 181,26 | 181,26 | 180,70 | - |
| 01 apr 2024 | 182,58 | 182,58 | 182,58 | 182,58 | 182,02 | - |
| 28 mar 2024 | 182,95 | 182,95 | 182,95 | 182,95 | 182,39 | - |
| 27 mar 2024 | 182,74 | 182,74 | 182,74 | 182,74 | 182,18 | - |
| 26 mar 2024 | 181,16 | 181,16 | 181,16 | 181,16 | 180,60 | - |
| 25 mar 2024 | 181,66 | 181,66 | 181,66 | 181,66 | 181,10 | - |
| 22 mar 2024 | 182,22 | 182,22 | 182,22 | 182,22 | 181,66 | - |
| 21 mar 2024 | 182,47 | 182,47 | 182,47 | 182,47 | 181,91 | - |
| 20 mar 2024 | 181,87 | 181,87 | 181,87 | 181,87 | 181,31 | - |
| 19 mar 2024 | 180,25 | 180,25 | 180,25 | 180,25 | 179,69 | - |
| 18 mar 2024 | 179,23 | 179,23 | 179,23 | 179,23 | 178,68 | - |
| 15 mar 2024 | 178,11 | 178,11 | 178,11 | 178,11 | 177,56 | - |
| 14 mar 2024 | 179,26 | 179,26 | 179,26 | 179,26 | 178,71 | - |
| 13 mar 2024 | 179,73 | 179,73 | 179,73 | 179,73 | 179,18 | - |
| 12 mar 2024 | 180,07 | 180,07 | 180,07 | 180,07 | 179,51 | - |
| 11 mar 2024 | 178,07 | 178,07 | 178,07 | 178,07 | 177,52 | - |
| 08 mar 2024 | 178,27 | 178,27 | 178,27 | 178,27 | 177,72 | - |
| 07 mar 2024 | 179,43 | 179,43 | 179,43 | 179,43 | 178,88 | - |
| 06 mar 2024 | 177,58 | 177,58 | 177,58 | 177,58 | 177,03 | - |
| 05 mar 2024 | 176,66 | 176,66 | 176,66 | 176,66 | 176,12 | - |
| 04 mar 2024 | 178,47 | 178,47 | 178,47 | 178,47 | 177,92 | - |
| 01 mar 2024 | 178,68 | 178,68 | 178,68 | 178,68 | 178,13 | - |
| 29 feb 2024 | 177,25 | 177,25 | 177,25 | 177,25 | 176,70 | - |
| 28 feb 2024 | 176,29 | 176,29 | 176,29 | 176,29 | 175,75 | - |
| 27 feb 2024 | 176,57 | 176,57 | 176,57 | 176,57 | 176,03 | - |
| 26 feb 2024 | 176,26 | 176,26 | 176,26 | 176,26 | 175,72 | - |
| 23 feb 2024 | 176,93 | 176,93 | 176,93 | 176,93 | 176,38 | - |
| 22 feb 2024 | 176,86 | 176,86 | 176,86 | 176,86 | 176,31 | - |
| 21 feb 2024 | 173,19 | 173,19 | 173,19 | 173,19 | 172,66 | - |
| 20 feb 2024 | 172,97 | 172,97 | 172,97 | 172,97 | 172,44 | - |
| 16 feb 2024 | 174,01 | 174,01 | 174,01 | 174,01 | 173,47 | - |
| 15 feb 2024 | 174,82 | 174,82 | 174,82 | 174,82 | 174,28 | - |
| 14 feb 2024 | 173,77 | 173,77 | 173,77 | 173,77 | 173,23 | - |
| 13 feb 2024 | 172,09 | 172,09 | 172,09 | 172,09 | 171,56 | - |
| 12 feb 2024 | 174,45 | 174,45 | 174,45 | 174,45 | 173,91 | - |
| 09 feb 2024 | 174,62 | 174,62 | 174,62 | 174,62 | 174,08 | - |
| 08 feb 2024 | 173,60 | 173,60 | 173,60 | 173,60 | 173,06 | - |
| 07 feb 2024 | 173,48 | 173,48 | 173,48 | 173,48 | 172,94 | - |
| 06 feb 2024 | 172,06 | 172,06 | 172,06 | 172,06 | 171,53 | - |
| 05 feb 2024 | 171,66 | 171,66 | 171,66 | 171,66 | 171,13 | - |
| 02 feb 2024 | 172,21 | 172,21 | 172,21 | 172,21 | 171,68 | - |
| 01 feb 2024 | 170,38 | 170,38 | 170,38 | 170,38 | 169,85 | - |
| 31 gen 2024 | 168,27 | 168,27 | 168,27 | 168,27 | 167,75 | - |
| 30 gen 2024 | 171,02 | 171,02 | 171,02 | 171,02 | 170,49 | - |
| 29 gen 2024 | 171,11 | 171,11 | 171,11 | 171,11 | 170,58 | - |
| 26 gen 2024 | 169,82 | 169,82 | 169,82 | 169,82 | 169,30 | - |
| 25 gen 2024 | 169,93 | 169,93 | 169,93 | 169,93 | 169,41 | - |
| 24 gen 2024 | 169,03 | 169,03 | 169,03 | 169,03 | 168,51 | - |
| 23 gen 2024 | 168,89 | 168,89 | 168,89 | 168,89 | 168,37 | - |
| 22 gen 2024 | 168,40 | 168,40 | 168,40 | 168,40 | 167,88 | - |
| 19 gen 2024 | 168,03 | 168,03 | 168,03 | 168,03 | 167,51 | - |
| 18 gen 2024 | 165,98 | 165,98 | 165,98 | 165,98 | 165,47 | - |
| 17 gen 2024 | 164,51 | 164,51 | 164,51 | 164,51 | 164,00 | - |
| 16 gen 2024 | 165,44 | 165,44 | 165,44 | 165,44 | 164,93 | - |
| 12 gen 2024 | 166,06 | 166,06 | 166,06 | 166,06 | 165,55 | - |
| 11 gen 2024 | 165,92 | 165,92 | 165,92 | 165,92 | 165,41 | - |
| 10 gen 2024 | 166,02 | 166,02 | 166,02 | 166,02 | 165,51 | - |
| 09 gen 2024 | 165,09 | 165,09 | 165,09 | 165,09 | 164,58 | - |
| 08 gen 2024 | 165,31 | 165,31 | 165,31 | 165,31 | 164,80 | - |
| 05 gen 2024 | 163,00 | 163,00 | 163,00 | 163,00 | 162,50 | - |
| 04 gen 2024 | 162,71 | 162,71 | 162,71 | 162,71 | 162,21 | - |
| 03 gen 2024 | 163,24 | 163,24 | 163,24 | 163,24 | 162,74 | - |
| 02 gen 2024 | 164,56 | 164,56 | 164,56 | 164,56 | 164,05 | - |
| 29 dic 2023 | 165,49 | 165,49 | 165,49 | 165,49 | 164,98 | - |
| 28 dic 2023 | 165,95 | 165,95 | 165,95 | 165,95 | 165,44 | - |
| 27 dic 2023 | 165,87 | 165,87 | 165,87 | 165,87 | 165,36 | - |
| 26 dic 2023 | 165,62 | 165,62 | 165,62 | 165,62 | 165,11 | - |
| 22 dic 2023 | 164,92 | 164,92 | 164,92 | 164,92 | 164,41 | - |
| 21 dic 2023 | 164,65 | 164,65 | 164,65 | 164,65 | 164,14 | - |
| 20 dic 2023 | 162,97 | 162,97 | 162,97 | 162,97 | 162,47 | - |
| 19 dic 2023 | 165,38 | 165,38 | 165,38 | 165,38 | 164,87 | - |
| *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.