Italia markets close in 1 hour 47 minutes
FTSE MIB
33.650,60 +341,83 (+1,03%) Dow Jones
39.244,18 +93,85 (+0,24%) Nasdaq
17.628,06 -61,30 (-0,35%) Nikkei 225
38.804,65 +208,18 (+0,54%) Petrolio
80,68 -0,05 (-0,06%) Bitcoin EUR
57.168,16 -2.701,13 (-4,51%)
MFS Growth Allocation A (MAGWX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 giu 2024 | - | - | - | - | - | - |
| 21 giu 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 20 giu 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 18 giu 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 17 giu 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 14 giu 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 13 giu 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 12 giu 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 11 giu 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 10 giu 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 07 giu 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 06 giu 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 05 giu 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 04 giu 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 03 giu 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 31 mag 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 30 mag 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 29 mag 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 28 mag 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 24 mag 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 23 mag 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 22 mag 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 21 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 20 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 17 mag 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 16 mag 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 14 mag 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 13 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 10 mag 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 09 mag 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 08 mag 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 07 mag 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 06 mag 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 03 mag 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 02 mag 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 01 mag 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 30 apr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 29 apr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 26 apr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 25 apr 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 24 apr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 23 apr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 22 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 19 apr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 18 apr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 17 apr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 16 apr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 15 apr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 12 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 11 apr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 10 apr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 09 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 08 apr 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 05 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 04 apr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 03 apr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 02 apr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 01 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 28 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 27 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 26 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 25 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 22 mar 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 21 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 20 mar 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 19 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 18 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 15 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 14 mar 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 13 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 12 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 11 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 08 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 07 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 06 mar 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 05 mar 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 04 mar 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 01 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 29 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 28 feb 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 27 feb 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 26 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 23 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 22 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 21 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 20 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 16 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 15 feb 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 14 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 13 feb 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 12 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 09 feb 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 08 feb 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 07 feb 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 06 feb 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 05 feb 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 02 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 01 feb 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 31 gen 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| *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.