Italia markets close in 4 hours 36 minutes

MFS Value R6 (MEIKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,85+0,01 (+0,02%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202449,8549,8549,8549,8549,85-
26 giu 202449,8449,8449,8449,8449,84-
25 giu 202450,0850,0850,0850,0850,08-
24 giu 202450,7150,7150,7150,7150,71-
21 giu 202450,3650,3650,3650,3650,36-
20 giu 202450,4350,4350,4350,4350,43-
18 giu 202450,2150,2150,2150,2150,21-
17 giu 202450,0750,0750,0750,0750,07-
14 giu 202449,7749,7749,7749,7749,77-
13 giu 202449,9849,9849,9849,9849,98-
12 giu 202450,0950,0950,0950,0950,09-
11 giu 202450,1750,1750,1750,1750,17-
10 giu 202450,4550,4550,4550,4550,45-
07 giu 202450,3450,3450,3450,3450,34-
06 giu 202450,4650,4650,4650,4650,46-
05 giu 202450,5150,5150,5150,5150,51-
04 giu 202450,3950,3950,3950,3950,39-
03 giu 202450,3750,3750,3750,3750,37-
31 mag 202450,6950,6950,6950,6950,69-
30 mag 202449,8649,8649,8649,8649,86-
29 mag 202449,5349,5349,5349,5349,53-
28 mag 202450,0950,0950,0950,0950,09-
24 mag 202450,4150,4150,4150,4150,41-
23 mag 202450,3150,3150,3150,3150,31-
22 mag 202451,0351,0351,0351,0351,03-
21 mag 202451,1051,1051,1051,1051,10-
20 mag 202451,1251,1251,1251,1251,12-
17 mag 202451,3751,3751,3751,3751,37-
16 mag 202451,1651,1651,1651,1651,16-
15 mag 202451,1051,1051,1051,1051,10-
14 mag 202450,8650,8650,8650,8650,86-
13 mag 202450,7550,7550,7550,7550,75-
10 mag 202450,8750,8750,8750,8750,87-
09 mag 202450,7250,7250,7250,7250,72-
08 mag 202450,3050,3050,3050,3050,30-
07 mag 202450,2050,2050,2050,2050,20-
06 mag 202449,8749,8749,8749,8749,87-
03 mag 202449,5049,5049,5049,5049,50-
02 mag 202449,3749,3749,3749,3749,37-
01 mag 202449,2749,2749,2749,2749,27-
30 apr 202449,2349,2349,2349,2349,23-
29 apr 202449,7349,7349,7349,7349,73-
26 apr 202449,5449,5449,5449,5449,54-
25 apr 202449,6449,6449,6449,6449,64-
24 apr 202449,6649,6649,6649,6649,66-
23 apr 202449,6749,6749,6749,6749,67-
22 apr 202449,3749,3749,3749,3749,37-
19 apr 202448,9748,9748,9748,9748,97-
18 apr 202448,5148,5148,5148,5148,51-
17 apr 202448,4448,4448,4448,4448,44-
16 apr 202448,5648,5648,5648,5648,56-
15 apr 202448,7248,7248,7248,7248,72-
12 apr 202448,9748,9748,9748,9748,97-
11 apr 202449,6949,6949,6949,6949,69-
10 apr 202449,8849,8849,8849,8849,88-
09 apr 202450,4450,4450,4450,4450,44-
08 apr 202450,4250,4250,4250,4250,42-
05 apr 202450,4150,4150,4150,4150,41-
04 apr 202450,0850,0850,0850,0850,08-
03 apr 202450,5450,5450,5450,5450,54-
02 apr 202450,6650,6650,6650,6650,66-
01 apr 202450,9250,9250,9250,9250,92-
28 mar 202451,1751,1751,1751,1751,17-
27 mar 202450,9550,9550,9550,9550,95-
26 mar 202450,1950,1950,1950,1950,19-
26 mar 20240.232 Dividendo
25 mar 202450,4650,4650,4650,4650,23-
22 mar 202450,5550,5550,5550,5550,32-
21 mar 202450,7950,7950,7950,7950,56-
20 mar 202450,5950,5950,5950,5950,36-
19 mar 202450,2150,2150,2150,2149,98-
18 mar 202450,0050,0050,0050,0049,77-
15 mar 202449,9149,9149,9149,9149,68-
14 mar 202449,9649,9649,9649,9649,73-
13 mar 202450,1950,1950,1950,1949,96-
12 mar 202450,0750,0750,0750,0749,84-
11 mar 202449,9349,9349,9349,9349,70-
08 mar 202449,8649,8649,8649,8649,63-
07 mar 202449,8449,8449,8449,8449,61-
06 mar 202449,5949,5949,5949,5949,36-
05 mar 202449,2449,2449,2449,2449,01-
04 mar 202449,3649,3649,3649,3649,13-
01 mar 202449,2949,2949,2949,2949,06-
29 feb 202449,1849,1849,1849,1848,95-
28 feb 202449,1549,1549,1549,1548,92-
27 feb 202449,1449,1449,1449,1448,91-
26 feb 202449,0749,0749,0749,0748,84-
23 feb 202449,2449,2449,2449,2449,01-
22 feb 202449,1049,1049,1049,1048,87-
21 feb 202448,7948,7948,7948,7948,57-
20 feb 202448,5148,5148,5148,5148,29-
16 feb 202448,4648,4648,4648,4648,24-
15 feb 202448,5248,5248,5248,5248,30-
14 feb 202448,0148,0148,0148,0147,79-
13 feb 202447,7247,7247,7247,7247,50-
12 feb 202448,3048,3048,3048,3048,08-
09 feb 202448,1448,1448,1448,1447,92-
08 feb 202448,0248,0248,0248,0247,80-
07 feb 202448,0848,0848,0848,0847,86-
06 feb 202447,9347,9347,9347,9347,71-
*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...