Italia markets closed

MFS Emerging Markets Equity R4 (MEMHX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,04+0,44 (+1,35%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202433,0433,0433,0433,0433,04-
03 lug 202432,6032,6032,6032,6032,60-
02 lug 202432,4032,4032,4032,4032,40-
01 lug 202432,4332,4332,4332,4332,43-
28 giu 202432,3532,3532,3532,3532,35-
27 giu 202432,3432,3432,3432,3432,34-
26 giu 202432,3132,3132,3132,3132,31-
25 giu 202432,3432,3432,3432,3432,34-
24 giu 202432,2432,2432,2432,2432,24-
21 giu 202432,3132,3132,3132,3132,31-
20 giu 202432,4332,4332,4332,4332,43-
18 giu 202431,9531,9531,9531,9531,95-
17 giu 202431,9231,9231,9231,9231,92-
14 giu 202431,8931,8931,8931,8931,89-
13 giu 202431,9531,9531,9531,9531,95-
12 giu 202431,8231,8231,8231,8231,82-
11 giu 202431,7131,7131,7131,7131,71-
10 giu 202431,9031,9031,9031,9031,90-
07 giu 202432,0132,0132,0132,0132,01-
06 giu 202432,1732,1732,1732,1732,17-
05 giu 202431,9831,9831,9831,9831,98-
04 giu 202431,4731,4731,4731,4731,47-
03 giu 202431,6931,6931,6931,6931,69-
31 mag 202431,3631,3631,3631,3631,36-
30 mag 202431,5031,5031,5031,5031,50-
29 mag 202431,8331,8331,8331,8331,83-
28 mag 202432,3532,3532,3532,3532,35-
24 mag 202432,2432,2432,2432,2432,24-
23 mag 202432,2232,2232,2232,2232,22-
22 mag 202432,5032,5032,5032,5032,50-
21 mag 202432,6132,6132,6132,6132,61-
20 mag 202432,9332,9332,9332,9332,93-
17 mag 202432,8632,8632,8632,8632,86-
16 mag 202432,8532,8532,8532,8532,85-
15 mag 202432,5432,5432,5432,5432,54-
14 mag 202432,3732,3732,3732,3732,37-
13 mag 202432,2532,2532,2532,2532,25-
10 mag 202432,0132,0132,0132,0132,01-
09 mag 202431,8931,8931,8931,8931,89-
08 mag 202431,8531,8531,8531,8531,85-
07 mag 202431,8931,8931,8931,8931,89-
06 mag 202431,8831,8831,8831,8831,88-
03 mag 202431,7031,7031,7031,7031,70-
02 mag 202431,5031,5031,5031,5031,50-
01 mag 202431,0131,0131,0131,0131,01-
30 apr 202430,9930,9930,9930,9930,99-
29 apr 202431,3531,3531,3531,3531,35-
26 apr 202431,0931,0931,0931,0931,09-
25 apr 202430,6830,6830,6830,6830,68-
24 apr 202430,8230,8230,8230,8230,82-
23 apr 202430,5430,5430,5430,5430,54-
22 apr 202430,3130,3130,3130,3130,31-
19 apr 202429,7929,7929,7929,7929,79-
18 apr 202430,1230,1230,1230,1230,12-
17 apr 202429,8829,8829,8829,8829,88-
16 apr 202429,9229,9229,9229,9229,92-
15 apr 202430,2630,2630,2630,2630,26-
12 apr 202430,5930,5930,5930,5930,59-
11 apr 202431,1731,1731,1731,1731,17-
10 apr 202431,1031,1031,1031,1031,10-
09 apr 202431,2531,2531,2531,2531,25-
08 apr 202431,0731,0731,0731,0731,07-
05 apr 202431,0931,0931,0931,0931,09-
04 apr 202430,9630,9630,9630,9630,96-
03 apr 202431,0731,0731,0731,0731,07-
02 apr 202431,0531,0531,0531,0531,05-
01 apr 202430,8330,8330,8330,8330,83-
28 mar 202430,8030,8030,8030,8030,80-
27 mar 202430,7730,7730,7730,7730,77-
26 mar 202430,7730,7730,7730,7730,77-
25 mar 202430,7030,7030,7030,7030,70-
22 mar 202430,8630,8630,8630,8630,86-
21 mar 202431,0831,0831,0831,0831,08-
20 mar 202430,8930,8930,8930,8930,89-
19 mar 202430,5330,5330,5330,5330,53-
18 mar 202430,7130,7130,7130,7130,71-
15 mar 202430,6130,6130,6130,6130,61-
14 mar 202430,9430,9430,9430,9430,94-
13 mar 202430,9730,9730,9730,9730,97-
12 mar 202430,9730,9730,9730,9730,97-
11 mar 202430,6030,6030,6030,6030,60-
08 mar 202430,4730,4730,4730,4730,47-
07 mar 202430,4730,4730,4730,4730,47-
06 mar 202430,2830,2830,2830,2830,28-
05 mar 202429,9729,9729,9729,9729,97-
04 mar 202430,2330,2330,2330,2330,23-
01 mar 202430,0830,0830,0830,0830,08-
29 feb 202429,9029,9029,9029,9029,90-
28 feb 202429,9429,9429,9429,9429,94-
27 feb 202430,1430,1430,1430,1430,14-
26 feb 202430,0530,0530,0530,0530,05-
23 feb 202430,1930,1930,1930,1930,19-
22 feb 202430,2230,2230,2230,2230,22-
21 feb 202430,0430,0430,0430,0430,04-
20 feb 202429,9629,9629,9629,9629,96-
16 feb 202429,9829,9829,9829,9829,98-
15 feb 202429,7529,7529,7529,7529,75-
14 feb 202429,5929,5929,5929,5929,59-
13 feb 202429,4829,4829,4829,4829,48-
12 feb 202429,7929,7929,7929,7929,79-
*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...