Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Registrati

Quotazioni in diretta

Home Investire ETFs U.S.A. NASDAQI Fidelity Crypto Industry and Digital Payments ETF (FDIG) Fidelity Crypto Industry and Digital Payments ETF (FDIG) Storico

Fidelity Crypto Industry and Digital Payments ETF

FDIG

5.350.000,00

5.349.964,96 (15.269.804,70%)

20 Gen 2025 - Chiuso

Dati in Delay di 15 minuti

Borsa: Indici NASDAQ

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

<

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Gen 2025	36,0333	1,00	2,85%	35,1024	36,7986	35,0938	0
16 Gen 2025	35,0362	0,34	0,97%	34,7808	35,2961	34,2994	0
15 Gen 2025	34,6986	1,53	4,61%	33,1946	35,0253	33,18	0
14 Gen 2025	33,1693	0,69	2,11%	32,447	33,8403	32,4387	0
13 Gen 2025	32,4832	-0,65	-1,97%	33,0809	33,082	31,6414	0
10 Gen 2025	33,1371	-0,49	-1,46%	33,5272	33,5467	32,2881	0
08 Gen 2025	33,6271	-0,97	-2,81%	34,5371	34,5396	32,9803	0
07 Gen 2025	34,6008	-1,60	-4,42%	36,1957	36,2301	34,3557	0
06 Gen 2025	36,1998	0,80	2,27%	35,4688	36,5755	35,4256	0
03 Gen 2025	35,3956	2,15	6,45%	33,2672	35,415	33,2665	0
02 Gen 2025	33,2499	0,79	2,44%	32,4765	33,8738	32,4718	0
31 Dic 2024	32,4586	-0,43	-1,30%	32,8861	33,5562	32,2404	0
30 Dic 2024	32,8848	-1,02	-3,02%	33,7972	33,8031	32,1258	0
27 Dic 2024	33,9076	-1,09	-3,12%	34,9998	35,0001	33,6919	0
26 Dic 2024	34,9982	-0,07	-0,19%	35,2146	35,2264	34,6388	0
24 Dic 2024	35,0636	1,30	3,86%	33,6256	35,1564	33,6238	0
23 Dic 2024	33,7612	-1,16	-3,31%	34,9561	34,9602	33,4781	0
20 Dic 2024	34,9184	0,00	0,01%	34,4981	35,3855	33,8096	0
19 Dic 2024	34,9154	-1,75	-4,76%	36,595	38,12	34,698	0
18 Dic 2024	36,6621	-3,91	-9,63%	40,5906	40,8869	36,1869	0
17 Dic 2024	40,5671	-0,55	-1,33%	41,1014	41,8591	39,9244	0
16 Dic 2024	41,1142	2,34	6,04%	38,8325	42,3859	38,8263	0
13 Dic 2024	38,7708	-0,28	-0,71%	39,0627	39,927	38,4697	0
12 Dic 2024	39,047	0,03	0,07%	38,9987	41,10	38,8436	0
11 Dic 2024	39,0208	1,08	2,86%	37,9683	39,8542	37,9617	0
10 Dic 2024	37,936	-1,67	-4,22%	39,6008	39,9415	37,6753	0
09 Dic 2024	39,606	-3,04	-7,14%	42,6216	42,6235	39,5177	0
06 Dic 2024	42,651	2,65	6,64%	39,9094	43,5636	39,8944	0
05 Dic 2024	39,9965	-0,72	-1,78%	40,7787	43,2314	39,9039	0
04 Dic 2024	40,7194	2,08	5,39%	38,6621	40,8311	38,5441	0
03 Dic 2024	38,6372	-0,13	-0,34%	38,7176	39,1719	37,674	0
02 Dic 2024	38,768	-1,17	-2,93%	39,9345	40,2513	38,2121	0
29 Nov 2024	39,9373	0,84	2,15%	39,1836	41,4529	39,1741	0
27 Nov 2024	39,0974	2,74	7,53%	36,3658	39,3386	36,3574	0
26 Nov 2024	36,3589	-2,30	-5,94%	38,6415	38,6475	36,0869	0
25 Nov 2024	38,6564	0,10	0,26%	38,6308	39,8598	37,3417	0
22 Nov 2024	38,5562	2,03	5,56%	36,4845	38,95	35,8675	0
21 Nov 2024	36,524	-0,66	-1,78%	37,1826	38,993	35,357	0
20 Nov 2024	37,187	-0,02	-0,05%	37,1993	38,5215	36,4853	0
19 Nov 2024	37,2049	0,96	2,66%	36,2331	37,6836	35,6646	0
18 Nov 2024	36,2418	-0,39	-1,05%	36,6124	37,5965	35,5244	0
15 Nov 2024	36,6275	1,16	3,28%	35,4692	36,6871	34,9885	0
14 Nov 2024	35,4649	-1,33	-3,61%	36,7548	37,8652	35,2789	0
13 Nov 2024	36,7943	-3,40	-8,46%	40,138	41,5187	36,6106	0
12 Nov 2024	40,1943	-0,44	-1,08%	40,5995	40,6018	38,8035	0
11 Nov 2024	40,634	5,15	14,51%	35,5869	41,1131	35,5846	0
08 Nov 2024	35,4845	0,54	1,53%	34,9431	35,5072	34,4757	0
07 Nov 2024	34,9486	0,95	2,78%	34,0227	35,3041	33,4974	0
06 Nov 2024	34,0036	4,76	16,29%	29,3393	34,0489	29,3285	0
05 Nov 2024	29,2415	1,09	3,86%	28,1768	29,4534	28,1756	0
04 Nov 2024	28,1558	-0,77	-2,68%	28,9387	28,94	27,9597	0
01 Nov 2024	28,9303	-0,28	-0,97%	29,1529	30,3434	28,7918	0
31 Ott 2024	29,2128	-2,46	-7,77%	31,7093	31,7114	29,1813	0
30 Ott 2024	31,6736	-0,54	-1,68%	32,1671	32,3347	31,119	0
29 Ott 2024	32,2155	0,15	0,47%	32,1614	33,1905	31,9809	0
28 Ott 2024	32,065	2,16	7,21%	29,9467	32,2962	29,9411	0
25 Ott 2024	29,9082	-0,69	-2,27%	30,5844	30,9143	29,6359	0
24 Ott 2024	30,6028	0,40	1,34%	30,1285	31,2349	29,9191	0
23 Ott 2024	30,1988	-1,12	-3,56%	31,24	31,2534	29,4843	0
22 Ott 2024	31,3141	0,09	0,29%	31,173	31,4851	30,531	0

Fidelity Crypto Industry...

United States Natural Gas

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea