Italia markets open in 5 hours 58 minutes

Morgan Stanley Insight A (CPOAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
25,96+0,40 (+1,56%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 2024------
14 mag 202425,5625,5625,5625,5625,56-
13 mag 202425,3625,3625,3625,3625,36-
10 mag 202425,1325,1325,1325,1325,13-
09 mag 202425,6425,6425,6425,6425,64-
08 mag 202425,5725,5725,5725,5725,57-
07 mag 202426,4926,4926,4926,4926,49-
06 mag 202426,7526,7526,7526,7526,75-
03 mag 202426,2226,2226,2226,2226,22-
02 mag 202426,1426,1426,1426,1426,14-
01 mag 202425,5225,5225,5225,5225,52-
30 apr 202425,4625,4625,4625,4625,46-
29 apr 202426,2426,2426,2426,2426,24-
26 apr 202425,9525,9525,9525,9525,95-
25 apr 202425,4425,4425,4425,4425,44-
24 apr 202425,6925,6925,6925,6925,69-
23 apr 202425,7525,7525,7525,7525,75-
22 apr 202425,0625,0625,0625,0625,06-
19 apr 202424,8824,8824,8824,8824,88-
18 apr 202425,2825,2825,2825,2825,28-
17 apr 202425,3225,3225,3225,3225,32-
16 apr 202425,6325,6325,6325,6325,63-
15 apr 202425,7025,7025,7025,7025,70-
12 apr 202426,6926,6926,6926,6926,69-
11 apr 202427,4627,4627,4627,4627,46-
10 apr 202427,1727,1727,1727,1727,17-
09 apr 202427,5727,5727,5727,5727,57-
08 apr 202427,4027,4027,4027,4027,40-
05 apr 202427,1027,1027,1027,1027,10-
04 apr 202426,9626,9626,9626,9626,96-
03 apr 202427,2427,2427,2427,2427,24-
02 apr 202427,3827,3827,3827,3827,38-
01 apr 202427,8527,8527,8527,8527,85-
28 mar 202428,1728,1728,1728,1728,17-
27 mar 202428,4228,4228,4228,4228,42-
26 mar 202428,2828,2828,2828,2828,28-
25 mar 202428,1328,1328,1328,1328,13-
22 mar 202427,6927,6927,6927,6927,69-
21 mar 202427,9627,9627,9627,9627,96-
20 mar 202427,9227,9227,9227,9227,92-
19 mar 202426,9026,9026,9026,9026,90-
18 mar 202426,8826,8826,8826,8826,88-
15 mar 202426,9826,9826,9826,9826,98-
14 mar 202427,1727,1727,1727,1727,17-
13 mar 202427,8227,8227,8227,8227,82-
12 mar 202427,5927,5927,5927,5927,59-
11 mar 202427,4627,4627,4627,4627,46-
08 mar 202427,6427,6427,6427,6427,64-
07 mar 202427,4727,4727,4727,4727,47-
06 mar 202427,1227,1227,1227,1227,12-
05 mar 202426,7126,7126,7126,7126,71-
04 mar 202427,7227,7227,7227,7227,72-
01 mar 202427,7927,7927,7927,7927,79-
29 feb 202427,4327,4327,4327,4327,43-
28 feb 202427,5827,5827,5827,5827,58-
27 feb 202427,8327,8327,8327,8327,83-
26 feb 202427,2627,2627,2627,2627,26-
23 feb 202426,9926,9926,9926,9926,99-
22 feb 202426,8426,8426,8426,8426,84-
21 feb 202426,3026,3026,3026,3026,30-
20 feb 202426,9126,9126,9126,9126,91-
16 feb 202427,4927,4927,4927,4927,49-
15 feb 202428,0028,0028,0028,0028,00-
14 feb 202427,5527,5527,5527,5527,55-
13 feb 202426,5026,5026,5026,5026,50-
12 feb 202427,6227,6227,6227,6227,62-
09 feb 202427,5027,5027,5027,5027,50-
08 feb 202426,9826,9826,9826,9826,98-
07 feb 202425,9525,9525,9525,9525,95-
06 feb 202425,5225,5225,5225,5225,52-
05 feb 202425,0325,0325,0325,0325,03-
02 feb 202425,3725,3725,3725,3725,37-
01 feb 202424,7324,7324,7324,7324,73-
31 gen 202424,6624,6624,6624,6624,66-
30 gen 202425,3025,3025,3025,3025,30-
29 gen 202425,8125,8125,8125,8125,81-
26 gen 202425,0225,0225,0225,0225,02-
25 gen 202424,8924,8924,8924,8924,89-
24 gen 202424,9824,9824,9824,9824,98-
23 gen 202425,2525,2525,2525,2525,25-
22 gen 202425,3425,3425,3425,3425,34-
19 gen 202424,8824,8824,8824,8824,88-
18 gen 202424,5024,5024,5024,5024,50-
17 gen 202424,5924,5924,5924,5924,59-
16 gen 202424,8124,8124,8124,8124,81-
12 gen 202425,0725,0725,0725,0725,07-
11 gen 202425,4825,4825,4825,4825,48-
10 gen 202425,5925,5925,5925,5925,59-
09 gen 202425,5225,5225,5225,5225,52-
08 gen 202425,5025,5025,5025,5025,50-
05 gen 202424,8224,8224,8224,8224,82-
04 gen 202424,8224,8224,8224,8224,82-
03 gen 202424,7624,7624,7624,7624,76-
02 gen 202425,5925,5925,5925,5925,59-
29 dic 202326,3926,3926,3926,3926,39-
28 dic 202326,8526,8526,8526,8526,85-
27 dic 202326,9726,9726,9726,9726,97-
26 dic 202326,6926,6926,6926,6926,69-
22 dic 202326,5426,5426,5426,5426,54-
21 dic 202326,5726,5726,5726,5726,57-
*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...