Italia markets closed

Morgan Stanley Inst Next Gen Em Mkts L (MFMLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,04-0,02 (-0,13%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202415,0415,0415,0415,0415,04-
27 giu 202415,0615,0615,0615,0615,06-
26 giu 202415,0015,0015,0015,0015,00-
25 giu 202415,0115,0115,0115,0115,01-
24 giu 202414,9914,9914,9914,9914,99-
21 giu 202415,0315,0315,0315,0315,03-
20 giu 202415,0315,0315,0315,0315,03-
18 giu 202415,0015,0015,0015,0015,00-
17 giu 202414,9114,9114,9114,9114,91-
14 giu 202414,9314,9314,9314,9314,93-
13 giu 202414,9914,9914,9914,9914,99-
12 giu 202415,0615,0615,0615,0615,06-
11 giu 202414,8814,8814,8814,8814,88-
10 giu 202415,0115,0115,0115,0115,01-
07 giu 202415,0815,0815,0815,0815,08-
06 giu 202415,1015,1015,1015,1015,10-
05 giu 202415,0415,0415,0415,0415,04-
04 giu 202414,9514,9514,9514,9514,95-
03 giu 202415,0315,0315,0315,0315,03-
31 mag 202414,9714,9714,9714,9714,97-
30 mag 202414,9714,9714,9714,9714,97-
29 mag 202414,9414,9414,9414,9414,94-
28 mag 202415,1315,1315,1315,1315,13-
24 mag 202415,0815,0815,0815,0815,08-
23 mag 202415,1515,1515,1515,1515,15-
22 mag 202415,2415,2415,2415,2415,24-
21 mag 202415,1915,1915,1915,1915,19-
20 mag 202415,2115,2115,2115,2115,21-
17 mag 202415,2015,2015,2015,2015,20-
16 mag 202415,1215,1215,1215,1215,12-
15 mag 202415,0315,0315,0315,0315,03-
14 mag 202414,9214,9214,9214,9214,92-
13 mag 202414,8714,8714,8714,8714,87-
10 mag 202414,8714,8714,8714,8714,87-
09 mag 202414,9714,9714,9714,9714,97-
08 mag 202415,1015,1015,1015,1015,10-
07 mag 202415,1215,1215,1215,1215,12-
06 mag 202415,0215,0215,0215,0215,02-
03 mag 202414,8514,8514,8514,8514,85-
02 mag 202414,7614,7614,7614,7614,76-
01 mag 202414,7314,7314,7314,7314,73-
30 apr 202414,7314,7314,7314,7314,73-
29 apr 202414,8114,8114,8114,8114,81-
26 apr 202414,6814,6814,6814,6814,68-
25 apr 202414,6314,6314,6314,6314,63-
24 apr 202414,6714,6714,6714,6714,67-
23 apr 202414,5714,5714,5714,5714,57-
22 apr 202414,3814,3814,3814,3814,38-
19 apr 202414,3214,3214,3214,3214,32-
18 apr 202414,4314,4314,4314,4314,43-
17 apr 202414,4214,4214,4214,4214,42-
16 apr 202414,4714,4714,4714,4714,47-
15 apr 202414,7014,7014,7014,7014,70-
12 apr 202414,9714,9714,9714,9714,97-
11 apr 202415,0215,0215,0215,0215,02-
10 apr 202414,9714,9714,9714,9714,97-
09 apr 202415,0115,0115,0115,0115,01-
08 apr 202415,0315,0315,0315,0315,03-
05 apr 202415,1015,1015,1015,1015,10-
04 apr 202415,0915,0915,0915,0915,09-
03 apr 202415,1015,1015,1015,1015,10-
02 apr 202415,1315,1315,1315,1315,13-
01 apr 202415,1015,1015,1015,1015,10-
28 mar 202415,2015,2015,2015,2015,20-
27 mar 202415,2015,2015,2015,2015,20-
26 mar 202415,1015,1015,1015,1015,10-
25 mar 202415,0615,0615,0615,0615,06-
22 mar 202415,0515,0515,0515,0515,05-
21 mar 202415,1715,1715,1715,1715,17-
20 mar 202414,9914,9914,9914,9914,99-
19 mar 202414,8314,8314,8314,8314,83-
18 mar 202414,7914,7914,7914,7914,79-
15 mar 202414,9114,9114,9114,9114,91-
14 mar 202415,0715,0715,0715,0715,07-
13 mar 202415,1115,1115,1115,1115,11-
12 mar 202415,0015,0015,0015,0015,00-
11 mar 202414,9414,9414,9414,9414,94-
08 mar 202414,9214,9214,9214,9214,92-
07 mar 202414,8514,8514,8514,8514,85-
06 mar 202414,7314,7314,7314,7314,73-
05 mar 202414,8014,8014,8014,8014,80-
04 mar 202414,8414,8414,8414,8414,84-
01 mar 202414,8514,8514,8514,8514,85-
29 feb 202414,7814,7814,7814,7814,78-
28 feb 202414,7814,7814,7814,7814,78-
27 feb 202414,8114,8114,8114,8114,81-
26 feb 202414,8414,8414,8414,8414,84-
23 feb 202414,7714,7714,7714,7714,77-
22 feb 202414,8214,8214,8214,8214,82-
21 feb 202414,7214,7214,7214,7214,72-
20 feb 202414,6514,6514,6514,6514,65-
16 feb 202414,7114,7114,7114,7114,71-
15 feb 202414,7114,7114,7114,7114,71-
14 feb 202414,5714,5714,5714,5714,57-
13 feb 202414,4114,4114,4114,4114,41-
12 feb 202414,6114,6114,6114,6114,61-
09 feb 202414,5714,5714,5714,5714,57-
08 feb 202414,5614,5614,5614,5614,56-
07 feb 202414,5714,5714,5714,5714,57-
06 feb 202414,5314,5314,5314,5314,53-
*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...