Italia markets close in 7 hours 31 minutes
FTSE MIB
33.487,95 -393,55 (-1,16%) Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,59 +0,86 (+1,04%) Bitcoin EUR
60.641,92 +3.228,05 (+5,62%)
MassMutual Mid Cap Growth A (MEFAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:01PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 17 apr 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 16 apr 2024 | 14,41 | 14,41 | 14,41 | 14,41 | 14,41 | - |
| 15 apr 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 12 apr 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 11 apr 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 10 apr 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 09 apr 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 08 apr 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 05 apr 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 04 apr 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 03 apr 2024 | 15,08 | 15,08 | 15,08 | 15,08 | 15,08 | - |
| 02 apr 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 01 apr 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 28 mar 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 27 mar 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 26 mar 2024 | 15,09 | 15,09 | 15,09 | 15,09 | 15,09 | - |
| 25 mar 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 22 mar 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 21 mar 2024 | 15,14 | 15,14 | 15,14 | 15,14 | 15,14 | - |
| 20 mar 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 19 mar 2024 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 18 mar 2024 | 14,81 | 14,81 | 14,81 | 14,81 | 14,81 | - |
| 15 mar 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 14 mar 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 13 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 12 mar 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 11 mar 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 08 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 07 mar 2024 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 06 mar 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 05 mar 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 04 mar 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 01 mar 2024 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 29 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 28 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 27 feb 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 26 feb 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 23 feb 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 22 feb 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 21 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 20 feb 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | - |
| 16 feb 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 15 feb 2024 | 14,64 | 14,64 | 14,64 | 14,64 | 14,64 | - |
| 14 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 13 feb 2024 | 14,34 | 14,34 | 14,34 | 14,34 | 14,34 | - |
| 12 feb 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 09 feb 2024 | 14,54 | 14,54 | 14,54 | 14,54 | 14,54 | - |
| 08 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 07 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 06 feb 2024 | 14,24 | 14,24 | 14,24 | 14,24 | 14,24 | - |
| 05 feb 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,12 | - |
| 02 feb 2024 | 14,22 | 14,22 | 14,22 | 14,22 | 14,22 | - |
| 01 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 31 gen 2024 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 30 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 29 gen 2024 | 14,29 | 14,29 | 14,29 | 14,29 | 14,29 | - |
| 26 gen 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 25 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 24 gen 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 23 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 22 gen 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 19 gen 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 18 gen 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 17 gen 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 16 gen 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 12 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 11 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 10 gen 2024 | 13,92 | 13,92 | 13,92 | 13,92 | 13,92 | - |
| 09 gen 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 08 gen 2024 | 13,87 | 13,87 | 13,87 | 13,87 | 13,87 | - |
| 05 gen 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 04 gen 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 03 gen 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 02 gen 2024 | 13,88 | 13,88 | 13,88 | 13,88 | 13,88 | - |
| 29 dic 2023 | 14,02 | 14,02 | 14,02 | 14,02 | 14,02 | - |
| 28 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 27 dic 2023 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 26 dic 2023 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 22 dic 2023 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 21 dic 2023 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 20 dic 2023 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 19 dic 2023 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 18 dic 2023 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 15 dic 2023 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
| 14 dic 2023 | 13,89 | 13,89 | 13,89 | 13,89 | 13,89 | - |
| 13 dic 2023 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 13 dic 2023 | 0 Dividendo | |||||
| 13 dic 2023 | 1.068 Guadagno in conto di capitale | |||||
| 12 dic 2023 | 14,45 | 14,45 | 14,45 | 14,45 | 13,38 | - |
| 11 dic 2023 | 14,39 | 14,39 | 14,39 | 14,39 | 13,33 | - |
| 08 dic 2023 | 14,22 | 14,22 | 14,22 | 14,22 | 13,17 | - |
| 07 dic 2023 | 14,18 | 14,18 | 14,18 | 14,18 | 13,13 | - |
| 06 dic 2023 | 14,11 | 14,11 | 14,11 | 14,11 | 13,07 | - |
| 05 dic 2023 | 14,14 | 14,14 | 14,14 | 14,14 | 13,09 | - |
| 04 dic 2023 | 14,26 | 14,26 | 14,26 | 14,26 | 13,21 | - |
| 01 dic 2023 | 14,27 | 14,27 | 14,27 | 14,27 | 13,22 | - |
| 30 nov 2023 | 14,08 | 14,08 | 14,08 | 14,08 | 13,04 | - |
| 29 nov 2023 | 13,97 | 13,97 | 13,97 | 13,97 | 12,94 | - |
| 28 nov 2023 | 13,84 | 13,84 | 13,84 | 13,84 | 12,82 | - |
| *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.