Fidelity Fundamental Small Mid Cap ETF (FFSM) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Mar 2025	25,20	-0,50	-1,95%	25,62	25,62	25,08	244.285
27 Mar 2025	25,70	-0,16	-0,62%	25,80	25,8414	25,56	221.083
26 Mar 2025	25,86	-0,23	-0,88%	26,12	26,1417	25,76	50.994
25 Mar 2025	26,09	-0,04	-0,15%	26,12	26,1707	25,94	112.434
24 Mar 2025	26,13	0,67	2,63%	25,84	26,13	25,81	282.434
21 Mar 2025	25,46	-0,14	-0,55%	25,34	25,46	25,12	191.978
20 Mar 2025	25,60	-0,11	-0,43%	25,53	25,88	25,53	32.349
19 Mar 2025	25,71	0,43	1,70%	25,34	25,8787	25,34	56.508
18 Mar 2025	25,28	-0,15	-0,59%	25,38	25,39	25,25	63.916
17 Mar 2025	25,43	0,31	1,23%	25,14	25,5858	25,14	383.728
14 Mar 2025	25,12	0,45	1,82%	24,86	25,17	24,79	164.637
13 Mar 2025	24,67	-0,42	-1,67%	25,07	25,07	24,48	675.617
12 Mar 2025	25,09	0,16	0,64%	25,26	25,35	24,8475	1.251.295
11 Mar 2025	24,93	0,07	0,28%	24,87	25,23	24,66	1.550.298
10 Mar 2025	24,86	-0,65	-2,55%	25,17	25,22	24,63	329.204
08 Mar 2025	25,51	0,05	0,20%	25,36	25,555	24,9004	934.351
07 Mar 2025	25,46	-0,48	-1,85%	25,54	25,89	25,37	861.639
06 Mar 2025	25,94	0,36	1,41%	25,62	25,95	25,43	561.368
05 Mar 2025	25,58	-0,51	-1,95%	25,78	26,015	25,24	1.125.207
04 Mar 2025	26,09	-0,74	-2,76%	26,96	26,96	25,91	433.366
01 Mar 2025	26,83	0,31	1,17%	26,48	26,83	26,3532	738.600
28 Feb 2025	26,52	-0,34	-1,27%	26,90	26,99	26,485	297.462
27 Feb 2025	26,86	0,12	0,45%	26,87	27,155	26,7841	163.133
26 Feb 2025	26,74	-0,03	-0,11%	26,77	26,88	26,495	223.942
25 Feb 2025	26,77	-0,05	-0,17%	26,895	26,905	26,58	721.331
22 Feb 2025	26,815	-0,80	-2,88%	27,70	27,7799	26,76	153.090
21 Feb 2025	27,61	-0,41	-1,46%	27,90	27,95	27,50	164.607
20 Feb 2025	28,02	-0,05	-0,18%	27,93	28,09	27,88	141.126
19 Feb 2025	28,07	0,15	0,54%	28,01	28,10	27,9308	206.698
15 Feb 2025	27,92	0,02	0,07%	27,99	28,02	27,85	137.378
14 Feb 2025	27,90	0,31	1,12%	27,79	27,9651	27,5536	180.135
13 Feb 2025	27,59	-0,24	-0,86%	27,41	27,694	27,27	125.794
12 Feb 2025	27,83	-0,18	-0,64%	27,83	27,90	27,73	113.360
11 Feb 2025	28,01	-0,01	-0,04%	28,16	28,16	27,88	101.852
08 Feb 2025	28,02	-0,35	-1,23%	28,37	28,37	27,975	142.135
07 Feb 2025	28,37	-0,10	-0,35%	28,545	28,545	28,1399	133.130
06 Feb 2025	28,47	0,34	1,21%	28,22	28,47	28,2143	146.640
05 Feb 2025	28,13	0,20	0,72%	27,87	28,14	27,87	194.927
04 Feb 2025	27,93	-0,31	-1,10%	27,61	28,1001	27,565	279.658
01 Feb 2025	28,24	-0,32	-1,12%	28,57	28,645	28,17	139.878
31 Gen 2025	28,56	0,35	1,24%	28,41	28,70	28,39	111.940
30 Gen 2025	28,21	0,01	0,04%	28,29	28,3294	28,09	128.799
29 Gen 2025	28,20	0,08	0,28%	28,19	28,245	28,04	83.869
28 Gen 2025	28,12	-0,54	-1,88%	28,25	28,375	27,94	173.056
25 Gen 2025	28,66	0,01	0,03%	28,73	28,74	28,595	159.676
24 Gen 2025	28,65	0,00	0,00%	28,65	28,65	28,65	0
23 Gen 2025	28,65	-0,04	-0,14%	28,74	28,7594	28,565	177.778
22 Gen 2025	28,69	0,56	1,97%	28,43	28,70	28,3499	108.332
18 Gen 2025	28,135	0,13	0,45%	28,49	28,49	28,10	39.538
17 Gen 2025	28,01	0,14	0,50%	27,89	28,05	27,8699	141.019
16 Gen 2025	27,87	0,49	1,79%	27,97	28,00	27,71	169.776
15 Gen 2025	27,38	0,43	1,60%	27,17	27,39	27,025	326.474
14 Gen 2025	26,95	0,05	0,19%	26,60	26,95	26,60	337.364
11 Gen 2025	26,90	-0,37	-1,36%	26,96	26,96	26,6979	179.892
09 Gen 2025	27,27	-0,02	-0,07%	27,13	27,28	27,01	149.627
08 Gen 2025	27,29	-0,29	-1,05%	27,56	27,56	27,12	5.805.707
07 Gen 2025	27,58	0,15	0,55%	27,49	27,72	27,49	6.186.219
04 Gen 2025	27,43	0,43	1,59%	27,02	27,43	26,88	4.362.614
03 Gen 2025	27,00	0,12	0,45%	27,16	27,225	26,775	300.441
01 Gen 2025	26,88	0,04	0,15%	26,95	27,06	26,81	4.093.364
31 Dic 2024	26,84	-0,15	-0,56%	26,79	26,9493	26,56	24.756