Italia markets open in 7 hours 5 minutes

Meridian Contrarian Fund Investor Class (MFCIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
33,69-0,14 (-0,41%)
Alla chiusura: 6:45PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 2020------
28 set 202033,8333,8333,8333,8333,83-
25 set 202033,1433,1433,1433,1433,14-
24 set 202032,7032,7032,7032,7032,70-
23 set 202032,8232,8232,8232,8232,82-
22 set 202033,6133,6133,6133,6133,61-
21 set 202033,3933,3933,3933,3933,39-
18 set 202034,2234,2234,2234,2234,22-
17 set 202034,5334,5334,5334,5334,53-
16 set 202034,7134,7134,7134,7134,71-
15 set 202034,5234,5234,5234,5234,52-
14 set 202034,4634,4634,4634,4634,46-
11 set 202033,4233,4233,4233,4233,42-
10 set 202033,5433,5433,5433,5433,54-
09 set 202033,8533,8533,8533,8533,85-
08 set 202033,3633,3633,3633,3633,36-
04 set 202033,9433,9433,9433,9433,94-
03 set 202034,0234,0234,0234,0234,02-
02 set 202035,0635,0635,0635,0635,06-
01 set 202034,7234,7234,7234,7234,72-
31 ago 202034,2534,2534,2534,2534,25-
28 ago 202034,5434,5434,5434,5434,54-
27 ago 202034,2834,2834,2834,2834,28-
26 ago 202034,1534,1534,1534,1534,15-
25 ago 202034,3434,3434,3434,3434,34-
24 ago 202034,2734,2734,2734,2734,27-
21 ago 202033,8233,8233,8233,8233,82-
20 ago 202034,0134,0134,0134,0134,01-
19 ago 202034,0634,0634,0634,0634,06-
18 ago 202034,1334,1334,1334,1334,13-
17 ago 202034,3734,3734,3734,3734,37-
14 ago 202034,2334,2334,2334,2334,23-
13 ago 202034,2334,2334,2334,2334,23-
12 ago 202034,4134,4134,4134,4134,41-
11 ago 202034,2434,2434,2434,2434,24-
10 ago 202034,3334,3334,3334,3334,33-
07 ago 202034,2034,2034,2034,2034,20-
06 ago 202033,8933,8933,8933,8933,89-
05 ago 202033,8433,8433,8433,8433,84-
04 ago 202033,3633,3633,3633,3633,36-
03 ago 202033,0133,0133,0133,0133,01-
31 lug 202032,5232,5232,5232,5232,52-
30 lug 202032,7232,7232,7232,7232,72-
29 lug 202032,9432,9432,9432,9432,94-
28 lug 202032,1432,1432,1432,1432,14-
27 lug 202032,4332,4332,4332,4332,43-
24 lug 202032,1632,1632,1632,1632,16-
23 lug 202032,5132,5132,5132,5132,51-
22 lug 202032,7032,7032,7032,7032,70-
21 lug 202032,5032,5032,5032,5032,50-
20 lug 202032,1132,1132,1132,1132,11-
17 lug 202032,1632,1632,1632,1632,16-
16 lug 202032,1332,1332,1332,1332,13-
15 lug 202032,2332,2332,2332,2332,23-
14 lug 202031,1931,1931,1931,1931,19-
13 lug 202030,6830,6830,6830,6830,68-
10 lug 202031,0731,0731,0731,0731,07-
09 lug 202030,4530,4530,4530,4530,45-
08 lug 202030,9530,9530,9530,9530,95-
07 lug 202030,7730,7730,7730,7730,77-
06 lug 202031,4231,4231,4231,4231,42-
02 lug 202031,2431,2431,2431,2431,24-
01 lug 202031,2231,2231,2231,2231,22-
30 giu 202031,3731,3731,3731,3731,37-
29 giu 202030,8230,8230,8230,8230,82-
26 giu 202030,4530,4530,4530,4530,45-
25 giu 202031,2331,2331,2331,2331,23-
24 giu 202030,9330,9330,9330,9330,93-
23 giu 202032,1432,1432,1432,1432,14-
22 giu 202032,0032,0032,0032,0032,00-
19 giu 202031,9531,9531,9531,9531,95-
18 giu 202031,9031,9031,9031,9031,90-
17 giu 202031,9331,9331,9331,9331,93-
16 giu 202032,1432,1432,1432,1432,14-
15 giu 202031,6931,6931,6931,6931,69-
12 giu 202031,0831,0831,0831,0831,08-
11 giu 202030,4230,4230,4230,4230,42-
10 giu 202032,6132,6132,6132,6132,61-
09 giu 202033,3733,3733,3733,3733,37-
08 giu 202033,8833,8833,8833,8833,88-
05 giu 202033,1233,1233,1233,1233,12-
04 giu 202032,4432,4432,4432,4432,44-
03 giu 202032,1332,1332,1332,1332,13-
02 giu 202031,4531,4531,4531,4531,45-
01 giu 202031,3031,3031,3031,3031,30-
29 mag 202030,7330,7330,7330,7330,73-
28 mag 202030,7830,7830,7830,7830,78-
27 mag 202031,4231,4231,4231,4231,42-
26 mag 202030,7130,7130,7130,7130,71-
22 mag 202029,9529,9529,9529,9529,95-
21 mag 202029,7629,7629,7629,7629,76-
20 mag 202029,6729,6729,6729,6729,67-
19 mag 202028,8628,8628,8628,8628,86-
18 mag 202029,1329,1329,1329,1329,13-
15 mag 202027,7427,7427,7427,7427,74-
14 mag 202027,4727,4727,4727,4727,47-
13 mag 202027,0727,0727,0727,0727,07-
12 mag 202027,9727,9727,9727,9727,97-
11 mag 202028,8928,8928,8928,8928,89-
08 mag 202029,0229,0229,0229,0229,02-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità