Italia markets closed

MFS Emerging Markets Equity R1 (MEMRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,53-0,03 (-0,11%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202428,5328,5328,5328,5328,53-
25 giu 202428,5628,5628,5628,5628,56-
24 giu 202428,4828,4828,4828,4828,48-
21 giu 202428,5328,5328,5328,5328,53-
20 giu 202428,6428,6428,6428,6428,64-
18 giu 202428,2228,2228,2228,2228,22-
17 giu 202428,2028,2028,2028,2028,20-
14 giu 202428,1728,1728,1728,1728,17-
13 giu 202428,2228,2228,2228,2228,22-
12 giu 202428,1128,1128,1128,1128,11-
11 giu 202428,0228,0228,0228,0228,02-
10 giu 202428,1928,1928,1928,1928,19-
07 giu 202428,2828,2828,2828,2828,28-
06 giu 202428,4328,4328,4328,4328,43-
05 giu 202428,2628,2628,2628,2628,26-
04 giu 202427,8127,8127,8127,8127,81-
03 giu 202428,0028,0028,0028,0028,00-
31 mag 202427,7227,7227,7227,7227,72-
30 mag 202427,8427,8427,8427,8427,84-
29 mag 202428,1328,1328,1328,1328,13-
28 mag 202428,5928,5928,5928,5928,59-
24 mag 202428,4928,4928,4928,4928,49-
23 mag 202428,4828,4828,4828,4828,48-
22 mag 202428,7328,7328,7328,7328,73-
21 mag 202428,8328,8328,8328,8328,83-
20 mag 202429,1129,1129,1129,1129,11-
17 mag 202429,0529,0529,0529,0529,05-
16 mag 202429,0429,0429,0429,0429,04-
15 mag 202428,7728,7728,7728,7728,77-
14 mag 202428,6228,6228,6228,6228,62-
13 mag 202428,5128,5128,5128,5128,51-
10 mag 202428,3028,3028,3028,3028,30-
09 mag 202428,2028,2028,2028,2028,20-
08 mag 202428,1728,1728,1728,1728,17-
07 mag 202428,2028,2028,2028,2028,20-
06 mag 202428,1928,1928,1928,1928,19-
03 mag 202428,0328,0328,0328,0328,03-
02 mag 202427,8627,8627,8627,8627,86-
01 mag 202427,4227,4227,4227,4227,42-
30 apr 202427,4127,4127,4127,4127,41-
29 apr 202427,7327,7327,7327,7327,73-
26 apr 202427,5027,5027,5027,5027,50-
25 apr 202427,1427,1427,1427,1427,14-
24 apr 202427,2627,2627,2627,2627,26-
23 apr 202427,0227,0227,0227,0227,02-
22 apr 202426,8226,8226,8226,8226,82-
19 apr 202426,3626,3626,3626,3626,36-
18 apr 202426,6526,6526,6526,6526,65-
17 apr 202426,4426,4426,4426,4426,44-
16 apr 202426,4826,4826,4826,4826,48-
15 apr 202426,7726,7726,7726,7726,77-
12 apr 202427,0727,0727,0727,0727,07-
11 apr 202427,5827,5827,5827,5827,58-
10 apr 202427,5227,5227,5227,5227,52-
09 apr 202427,6627,6627,6627,6627,66-
08 apr 202427,5027,5027,5027,5027,50-
05 apr 202427,5227,5227,5227,5227,52-
04 apr 202427,4027,4027,4027,4027,40-
03 apr 202427,5027,5027,5027,5027,50-
02 apr 202427,4827,4827,4827,4827,48-
01 apr 202427,2927,2927,2927,2927,29-
28 mar 202427,2727,2727,2727,2727,27-
27 mar 202427,2427,2427,2427,2427,24-
26 mar 202427,2427,2427,2427,2427,24-
25 mar 202427,1827,1827,1827,1827,18-
22 mar 202427,3227,3227,3227,3227,32-
21 mar 202427,5227,5227,5227,5227,52-
20 mar 202427,3527,3527,3527,3527,35-
19 mar 202427,0327,0327,0327,0327,03-
18 mar 202427,2027,2027,2027,2027,20-
15 mar 202427,1127,1127,1127,1127,11-
14 mar 202427,4027,4027,4027,4027,40-
13 mar 202427,4327,4327,4327,4327,43-
12 mar 202427,4327,4327,4327,4327,43-
11 mar 202427,1027,1027,1027,1027,10-
08 mar 202426,9926,9926,9926,9926,99-
07 mar 202426,9926,9926,9926,9926,99-
06 mar 202426,8326,8326,8326,8326,83-
05 mar 202426,5526,5526,5526,5526,55-
04 mar 202426,7826,7826,7826,7826,78-
01 mar 202426,6526,6526,6526,6526,65-
29 feb 202426,4926,4926,4926,4926,49-
28 feb 202426,5326,5326,5326,5326,53-
27 feb 202426,7026,7026,7026,7026,70-
26 feb 202426,6226,6226,6226,6226,62-
23 feb 202426,7526,7526,7526,7526,75-
22 feb 202426,7826,7826,7826,7826,78-
21 feb 202426,6226,6226,6226,6226,62-
20 feb 202426,5526,5526,5526,5526,55-
16 feb 202426,5726,5726,5726,5726,57-
15 feb 202426,3726,3726,3726,3726,37-
14 feb 202426,2326,2326,2326,2326,23-
13 feb 202426,1326,1326,1326,1326,13-
12 feb 202426,4026,4026,4026,4026,40-
09 feb 202426,3026,3026,3026,3026,30-
08 feb 202426,2326,2326,2326,2326,23-
07 feb 202426,3726,3726,3726,3726,37-
06 feb 202426,3626,3626,3626,3626,36-
05 feb 202425,9025,9025,9025,9025,90-
*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...