Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.290,07 +478,53 (+0,77%)
MFS Intl Diversification R1 (MDIOX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 31 mag 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 30 mag 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 29 mag 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 28 mag 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 24 mag 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 23 mag 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 22 mag 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 21 mag 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 20 mag 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 17 mag 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 16 mag 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 15 mag 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 14 mag 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 13 mag 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 10 mag 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 09 mag 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 08 mag 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 07 mag 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 06 mag 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 03 mag 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 02 mag 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 01 mag 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 30 apr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 29 apr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 26 apr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 25 apr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 24 apr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 23 apr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 22 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 19 apr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 18 apr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 17 apr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 16 apr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 15 apr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 12 apr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 11 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 10 apr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 09 apr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 08 apr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 05 apr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 04 apr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 03 apr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 02 apr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 01 apr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 28 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 27 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 26 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 25 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 22 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 21 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 20 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 19 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 18 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 15 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 14 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 13 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 12 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 08 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 07 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 06 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 05 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 04 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 01 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 29 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 28 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 27 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 26 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 23 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 22 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 21 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 20 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 16 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 15 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 14 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 13 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 12 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 09 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 08 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 07 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 06 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 05 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 02 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 01 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 31 gen 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 30 gen 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 29 gen 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 26 gen 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 25 gen 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 24 gen 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 23 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 22 gen 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 19 gen 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 18 gen 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 17 gen 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 16 gen 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 12 gen 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 11 gen 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 10 gen 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 09 gen 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| *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.