Italia markets closed

Meridian Contrarian A (MFCAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,73-0,15 (-0,44%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 202433,7333,7333,7333,7333,73-
17 apr 202433,8833,8833,8833,8833,88-
16 apr 202434,1434,1434,1434,1434,14-
15 apr 202434,2934,2934,2934,2934,29-
12 apr 202435,5635,5635,5635,5635,56-
11 apr 202435,5635,5635,5635,5635,56-
10 apr 202435,4735,4735,4735,4735,47-
09 apr 202436,4836,4836,4836,4836,48-
08 apr 202436,4536,4536,4536,4536,45-
05 apr 202436,3236,3236,3236,3236,32-
04 apr 202436,1436,1436,1436,1436,14-
03 apr 202436,4436,4436,4436,4436,44-
02 apr 202436,4036,4036,4036,4036,40-
01 apr 202437,0137,0137,0137,0137,01-
28 mar 202437,1637,1637,1637,1637,16-
27 mar 202436,8936,8936,8936,8936,89-
26 mar 202436,3036,3036,3036,3036,30-
25 mar 202436,4136,4136,4136,4136,41-
22 mar 202436,4436,4436,4436,4436,44-
21 mar 202436,8236,8236,8236,8236,82-
20 mar 202436,5036,5036,5036,5036,50-
19 mar 202436,0636,0636,0636,0636,06-
18 mar 202435,8835,8835,8835,8835,88-
15 mar 202435,9335,9335,9335,9335,93-
14 mar 202435,9635,9635,9635,9635,96-
13 mar 202436,4036,4036,4036,4036,40-
12 mar 202436,3236,3236,3236,3236,32-
11 mar 202436,0236,0236,0236,0236,02-
08 mar 202436,1736,1736,1736,1736,17-
07 mar 202436,2536,2536,2536,2536,25-
06 mar 202435,7835,7835,7835,7835,78-
05 mar 202435,5835,5835,5835,5835,58-
04 mar 202435,7535,7535,7535,7535,75-
01 mar 202435,6935,6935,6935,6935,69-
29 feb 202435,3735,3735,3735,3735,37-
28 feb 202434,9434,9434,9434,9434,94-
27 feb 202435,2035,2035,2035,2035,20-
26 feb 202435,0535,0535,0535,0535,05-
23 feb 202435,1035,1035,1035,1035,10-
22 feb 202434,9634,9634,9634,9634,96-
21 feb 202434,7634,7634,7634,7634,76-
20 feb 202434,8334,8334,8334,8334,83-
16 feb 202435,1035,1035,1035,1035,10-
15 feb 202435,4435,4435,4435,4435,44-
14 feb 202435,0235,0235,0235,0235,02-
13 feb 202434,7134,7134,7134,7134,71-
12 feb 202435,7835,7835,7835,7835,78-
09 feb 202435,4335,4335,4335,4335,43-
08 feb 202435,2435,2435,2435,2435,24-
07 feb 202434,9534,9534,9534,9534,95-
06 feb 202434,9434,9434,9434,9434,94-
05 feb 202434,8034,8034,8034,8034,80-
02 feb 202434,9034,9034,9034,9034,90-
01 feb 202434,9034,9034,9034,9034,90-
31 gen 202434,3134,3134,3134,3134,31-
30 gen 202435,0835,0835,0835,0835,08-
29 gen 202435,2935,2935,2935,2935,29-
26 gen 202434,9034,9034,9034,9034,90-
25 gen 202434,8534,8534,8534,8534,85-
24 gen 202434,5234,5234,5234,5234,52-
23 gen 202434,7734,7734,7734,7734,77-
22 gen 202434,6934,6934,6934,6934,69-
19 gen 202434,2934,2934,2934,2934,29-
18 gen 202434,0534,0534,0534,0534,05-
17 gen 202433,7733,7733,7733,7733,77-
16 gen 202434,0234,0234,0234,0234,02-
12 gen 202434,3034,3034,3034,3034,30-
11 gen 202434,2034,2034,2034,2034,20-
10 gen 202434,3234,3234,3234,3234,32-
09 gen 202434,1534,1534,1534,1534,15-
08 gen 202434,3534,3534,3534,3534,35-
05 gen 202433,8633,8633,8633,8633,86-
04 gen 202433,8433,8433,8433,8433,84-
03 gen 202434,0534,0534,0534,0534,05-
02 gen 202434,8234,8234,8234,8234,82-
29 dic 202334,9934,9934,9934,9934,99-
28 dic 202335,2835,2835,2835,2835,28-
27 dic 202335,2035,2035,2035,2035,20-
26 dic 202335,1535,1535,1535,1535,15-
22 dic 202334,7634,7634,7634,7634,76-
21 dic 202334,6034,6034,6034,6034,60-
21 dic 20230.005 Dividendo
21 dic 20231.821 Guadagno in conto di capitale
20 dic 202335,7835,7835,7835,7833,95-
19 dic 202336,3636,3636,3636,3634,50-
18 dic 202335,8935,8935,8935,8934,06-
15 dic 202335,8035,8035,8035,8033,97-
14 dic 202336,1436,1436,1436,1434,30-
13 dic 202335,6835,6835,6835,6833,86-
12 dic 202334,8834,8834,8834,8833,10-
11 dic 202334,8534,8534,8534,8533,07-
08 dic 202334,7134,7134,7134,7132,94-
07 dic 202334,6434,6434,6434,6432,87-
06 dic 202334,3934,3934,3934,3932,63-
05 dic 202334,5134,5134,5134,5132,75-
04 dic 202334,9234,9234,9234,9233,14-
01 dic 202334,7334,7334,7334,7332,96-
30 nov 202334,2134,2134,2134,2132,46-
29 nov 202333,8233,8233,8233,8232,09-
*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...