Italia markets closed

Mesabi Trust (MSB)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,66-0,19 (-1,13%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202417,0617,0616,6016,6616,6622.185
02 mag 202416,7516,9616,5316,8516,8516.100
01 mag 202416,1516,7416,1516,6316,6330.300
30 apr 202416,7016,9816,0816,0816,0846.400
29 apr 202417,0817,2016,7616,9316,9312.800
29 apr 20240.29 Dividendo
26 apr 202417,3517,4517,1417,3117,0211.700
25 apr 202417,1017,3116,9817,2616,9720.100
24 apr 202417,2917,4216,9617,2716,9812.700
23 apr 202417,8017,8517,2017,4217,1330.800
22 apr 202417,8517,8517,5017,6517,3526.100
19 apr 202417,1017,8016,7517,7917,4954.500
18 apr 202417,1217,3516,9517,0716,7826.000
17 apr 202417,6217,6217,2017,2416,9533.200
16 apr 202416,8517,2716,7217,2716,9827.000
15 apr 202417,2517,4616,9017,0516,7623.600
12 apr 202417,5517,6017,0417,2216,9328.700
11 apr 202417,5517,6517,2017,4117,1229.800
10 apr 202417,3417,6817,2617,3617,0726.300
09 apr 202417,8017,8717,3517,6317,3333.400
08 apr 202417,8018,0417,5517,6017,3147.800
05 apr 202417,8217,9817,5517,7917,4936.500
04 apr 202418,0018,0917,6617,8517,5534.600
03 apr 202417,9518,2217,6518,0417,7433.100
02 apr 202417,9418,1217,6018,0217,7231.400
01 apr 202417,7518,3317,3618,2017,9058.100
28 mar 202417,5617,8517,3517,7017,4078.200
27 mar 202417,4517,9717,4317,7217,4289.000
26 mar 202418,1318,2117,5717,5717,2855.400
25 mar 202418,6518,7018,0518,2117,9056.600
22 mar 202419,0019,4018,7518,7818,4724.300
21 mar 202419,5519,5518,7419,1618,8439.300
20 mar 202418,7019,6518,4719,4519,1278.900
19 mar 202418,1918,8717,6318,7818,4770.800
18 mar 202417,5018,7617,5018,2717,9634.800
15 mar 202417,5217,9017,4417,5217,2348.700
14 mar 202417,6417,8617,1917,3717,0831.400
13 mar 202417,8518,1117,5217,7917,4938.400
12 mar 202418,2818,2817,5817,8417,5430.800
11 mar 202418,2718,2817,8218,1317,8338.000
08 mar 202418,4518,6418,2018,2717,9621.000
07 mar 202418,0818,7517,8418,4218,1128.600
06 mar 202417,2818,1417,1918,0717,7773.600
05 mar 202417,2517,2916,6817,1316,84105.100
04 mar 202417,1017,4316,6917,2016,9184.100
01 mar 202417,4117,5917,0117,1516,8643.100
29 feb 202417,5017,6717,0517,4117,1236.600
28 feb 202417,5017,8017,0217,2917,0059.600
27 feb 202417,5117,8517,2317,6917,3948.600
26 feb 202417,8017,9317,4317,4617,1760.600
23 feb 202417,8818,2417,8017,8017,5024.000
22 feb 202418,3518,6317,8817,9917,6947.400
21 feb 202418,9018,9418,3218,3718,0621.800
20 feb 202419,3019,3018,7218,8118,4918.800
16 feb 202419,0819,2518,6819,1718,8523.500
15 feb 202418,6719,1718,5018,9518,6332.800
14 feb 202418,4318,4818,1018,4118,1018.500
13 feb 202418,5118,5618,0618,1217,8215.400
12 feb 202418,2518,8018,2518,5018,1920.500
09 feb 202418,5018,5917,9818,4018,0939.800
08 feb 202418,7718,8718,3818,5018,1936.500
07 feb 202419,2019,4018,7718,8818,5641.700
06 feb 202419,7020,1119,2019,2718,9537.500
05 feb 202420,0720,0719,6019,7519,4211.000
02 feb 202419,3820,5919,3320,5620,2251.900
01 feb 202419,7619,7719,3319,7119,389.300
31 gen 202419,4219,7919,3319,5119,1815.400
30 gen 202419,7720,3219,3419,4219,0917.000
29 gen 202419,9920,2019,6319,8519,5214.400
29 gen 20240.37 Dividendo
26 gen 202420,5120,9420,3620,4019,6934.900
25 gen 202421,2321,2320,5320,8820,167.100
24 gen 202420,3520,9420,3520,8420,1213.900
23 gen 202420,9621,1920,1120,2719,5721.800
22 gen 202420,6721,1420,6520,8020,0813.400
19 gen 202421,0021,0020,6520,7119,9912.200
18 gen 202421,0021,2320,5520,9720,2418.700
17 gen 202420,8421,0320,5720,8020,0823.500
16 gen 202420,8021,0720,8020,9320,2121.300
12 gen 202420,3121,1820,3020,9420,2232.200
11 gen 202419,8220,2519,6520,1619,4637.300
10 gen 202419,7919,9819,5419,8319,1422.300
09 gen 202419,9520,2219,5019,6018,9225.900
08 gen 202419,8220,1919,7519,8419,1510.900
05 gen 202419,5520,1919,5519,6919,0127.000
04 gen 202420,2620,3019,6419,7419,0629.100
03 gen 202419,9020,3919,6720,0519,3633.000
02 gen 202420,1820,4719,8919,8919,2022.700
29 dic 202320,1520,7020,1520,4719,7621.300
28 dic 202319,8420,5919,7420,1519,4562.700
27 dic 202319,7020,1919,5019,7619,0862.500
26 dic 202320,3320,3319,4519,7019,0249.100
22 dic 202320,9020,9020,2920,5219,8125.100
21 dic 202320,7320,9420,6020,6019,8922.700
20 dic 202320,4921,2320,4420,4419,7329.800
19 dic 202320,2620,8120,2420,6919,9724.600
18 dic 202319,8020,8619,6720,0819,3938.600
15 dic 202320,0320,2919,7619,9119,2218.300
14 dic 202319,0020,0319,0020,0319,3445.500
13 dic 202317,5319,1317,5318,8818,23234.000
*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...