Italia markets closed
FTSE MIB
33.987,67 -118,34 (-0,35%) Dow Jones
39.375,87 +67,87 (+0,17%) Nasdaq
18.352,76 +164,46 (+0,90%) Nikkei 225
40.912,37 -1,28 (-0,00%) Petrolio
83,44 -0,44 (-0,52%) Bitcoin EUR
53.695,40 +1.367,96 (+2,61%)
MFS International Diversification Fund (MDIFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 lug 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 03 lug 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 02 lug 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 01 lug 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 28 giu 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 27 giu 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 26 giu 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 25 giu 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 24 giu 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 21 giu 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 20 giu 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 18 giu 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 17 giu 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 14 giu 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 13 giu 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 12 giu 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 23,09 | - |
| 11 giu 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 10 giu 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 07 giu 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 06 giu 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 05 giu 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 04 giu 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 03 giu 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 31 mag 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 30 mag 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 29 mag 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 28 mag 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 24 mag 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 23 mag 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 22 mag 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 21 mag 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 20 mag 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 17 mag 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 16 mag 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 15 mag 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 14 mag 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 13 mag 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 10 mag 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 09 mag 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 08 mag 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 07 mag 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 06 mag 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 03 mag 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 02 mag 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 01 mag 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 30 apr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 29 apr 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 26 apr 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 25 apr 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 24 apr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 23 apr 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 22 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 19 apr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 18 apr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 17 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 16 apr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 15 apr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 12 apr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 11 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 10 apr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 09 apr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 08 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 05 apr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 04 apr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 03 apr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 02 apr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 01 apr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 28 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 27 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 26 mar 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 25 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 22 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 21 mar 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 20 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 19 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 18 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 15 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 14 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 13 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 12 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 11 mar 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 08 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 07 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 06 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 05 mar 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 04 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 01 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 29 feb 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 28 feb 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 27 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 26 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 23 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 22 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 21 feb 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 20 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 16 feb 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 15 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 14 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 13 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 12 feb 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| *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.