Italia markets open in 6 hours 40 minutes

MFS Emerging Markets Equity R6 (MEMJX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,68-0,34 (-0,97%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202435,0235,0235,0235,0235,02-
17 mag 202434,9534,9534,9534,9534,95-
16 mag 202434,9434,9434,9434,9434,94-
15 mag 202434,6134,6134,6134,6134,61-
14 mag 202434,4334,4334,4334,4334,43-
13 mag 202434,3034,3034,3034,3034,30-
10 mag 202434,0434,0434,0434,0434,04-
09 mag 202433,9133,9133,9133,9133,91-
08 mag 202433,8733,8733,8733,8733,87-
07 mag 202433,9133,9133,9133,9133,91-
06 mag 202433,9033,9033,9033,9033,90-
03 mag 202433,7133,7133,7133,7133,71-
02 mag 202433,5033,5033,5033,5033,50-
01 mag 202432,9732,9732,9732,9732,97-
30 apr 202432,9632,9632,9632,9632,96-
29 apr 202433,3433,3433,3433,3433,34-
26 apr 202433,0633,0633,0633,0633,06-
25 apr 202432,6232,6232,6232,6232,62-
24 apr 202432,7732,7732,7732,7732,77-
23 apr 202432,4832,4832,4832,4832,48-
22 apr 202432,2332,2332,2332,2332,23-
19 apr 202431,6831,6831,6831,6831,68-
18 apr 202432,0332,0332,0332,0332,03-
17 apr 202431,7831,7831,7831,7831,78-
16 apr 202431,8231,8231,8231,8231,82-
15 apr 202432,1732,1732,1732,1732,17-
12 apr 202432,5332,5332,5332,5332,53-
11 apr 202433,1433,1433,1433,1433,14-
10 apr 202433,0733,0733,0733,0733,07-
09 apr 202433,2333,2333,2333,2333,23-
08 apr 202433,0433,0433,0433,0433,04-
05 apr 202433,0633,0633,0633,0633,06-
04 apr 202432,9232,9232,9232,9232,92-
03 apr 202433,0333,0333,0333,0333,03-
02 apr 202433,0133,0133,0133,0133,01-
01 apr 202432,7832,7832,7832,7832,78-
28 mar 202432,7532,7532,7532,7532,75-
27 mar 202432,7232,7232,7232,7232,72-
26 mar 202432,7232,7232,7232,7232,72-
25 mar 202432,6432,6432,6432,6432,64-
22 mar 202432,8132,8132,8132,8132,81-
21 mar 202433,0533,0533,0533,0533,05-
20 mar 202432,8432,8432,8432,8432,84-
19 mar 202432,4632,4632,4632,4632,46-
18 mar 202432,6532,6532,6532,6532,65-
15 mar 202432,5532,5532,5532,5532,55-
14 mar 202432,8932,8932,8932,8932,89-
13 mar 202432,9332,9332,9332,9332,93-
12 mar 202432,9332,9332,9332,9332,93-
11 mar 202432,5432,5432,5432,5432,54-
08 mar 202432,4032,4032,4032,4032,40-
07 mar 202432,4032,4032,4032,4032,40-
06 mar 202432,2032,2032,2032,2032,20-
05 mar 202431,8631,8631,8631,8631,86-
04 mar 202432,1432,1432,1432,1432,14-
01 mar 202431,9831,9831,9831,9831,98-
29 feb 202431,7931,7931,7931,7931,79-
28 feb 202431,8331,8331,8331,8331,83-
27 feb 202432,0432,0432,0432,0432,04-
26 feb 202431,9431,9431,9431,9431,94-
23 feb 202432,0932,0932,0932,0932,09-
22 feb 202432,1332,1332,1332,1332,13-
21 feb 202431,9331,9331,9331,9331,93-
20 feb 202431,8531,8531,8531,8531,85-
16 feb 202431,8731,8731,8731,8731,87-
15 feb 202431,6331,6331,6331,6331,63-
14 feb 202431,4631,4631,4631,4631,46-
13 feb 202431,3431,3431,3431,3431,34-
12 feb 202431,6731,6731,6731,6731,67-
09 feb 202431,5431,5431,5431,5431,54-
08 feb 202431,4531,4531,4531,4531,45-
07 feb 202431,6231,6231,6231,6231,62-
06 feb 202431,6131,6131,6131,6131,61-
05 feb 202431,0631,0631,0631,0631,06-
02 feb 202431,1731,1731,1731,1731,17-
01 feb 202431,0531,0531,0531,0531,05-
31 gen 202430,6630,6630,6630,6630,66-
30 gen 202430,8730,8730,8730,8730,87-
29 gen 202431,0631,0631,0631,0631,06-
26 gen 202430,9530,9530,9530,9530,95-
25 gen 202430,9230,9230,9230,9230,92-
24 gen 202430,6630,6630,6630,6630,66-
23 gen 202430,3530,3530,3530,3530,35-
22 gen 202430,0430,0430,0430,0430,04-
19 gen 202430,4230,4230,4230,4230,42-
18 gen 202430,0630,0630,0630,0630,06-
17 gen 202429,9129,9129,9129,9129,91-
16 gen 202430,5230,5230,5230,5230,52-
12 gen 202431,0331,0331,0331,0331,03-
11 gen 202430,9230,9230,9230,9230,92-
10 gen 202430,7930,7930,7930,7930,79-
09 gen 202430,8630,8630,8630,8630,86-
08 gen 202431,1831,1831,1831,1831,18-
05 gen 202431,2231,2231,2231,2231,22-
04 gen 202431,3331,3331,3331,3331,33-
03 gen 202431,4331,4331,4331,4331,43-
02 gen 202431,6631,6631,6631,6631,66-
29 dic 202332,0032,0032,0032,0032,00-
28 dic 202331,9931,9931,9931,9931,99-
*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...