Italia markets close in 2 hours 43 minutes

Morgan Stanley Inst Next Gen Em Mkts A (MFMPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,10+0,13 (+0,87%)
Alla chiusura: 08:05AM EDT
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 202415,1015,1015,1015,1015,10-
26 apr 202414,9714,9714,9714,9714,97-
25 apr 202414,9214,9214,9214,9214,92-
24 apr 202414,9614,9614,9614,9614,96-
23 apr 202414,8514,8514,8514,8514,85-
22 apr 202414,6614,6614,6614,6614,66-
19 apr 202414,6014,6014,6014,6014,60-
18 apr 202414,7114,7114,7114,7114,71-
17 apr 202414,7014,7014,7014,7014,70-
16 apr 202414,7514,7514,7514,7514,75-
15 apr 202414,9914,9914,9914,9914,99-
12 apr 202415,2615,2615,2615,2615,26-
11 apr 202415,3115,3115,3115,3115,31-
10 apr 202415,2615,2615,2615,2615,26-
09 apr 202415,3015,3015,3015,3015,30-
08 apr 202415,3215,3215,3215,3215,32-
05 apr 202415,3915,3915,3915,3915,39-
04 apr 202415,3815,3815,3815,3815,38-
03 apr 202415,3915,3915,3915,3915,39-
02 apr 202415,4215,4215,4215,4215,42-
01 apr 202415,3915,3915,3915,3915,39-
28 mar 202415,4915,4915,4915,4915,49-
27 mar 202415,4915,4915,4915,4915,49-
26 mar 202415,3915,3915,3915,3915,39-
25 mar 202415,3515,3515,3515,3515,35-
22 mar 202415,3415,3415,3415,3415,34-
21 mar 202415,4615,4615,4615,4615,46-
20 mar 202415,2815,2815,2815,2815,28-
19 mar 202415,1115,1115,1115,1115,11-
18 mar 202415,0715,0715,0715,0715,07-
15 mar 202415,1915,1915,1915,1915,19-
14 mar 202415,3515,3515,3515,3515,35-
13 mar 202415,3915,3915,3915,3915,39-
12 mar 202415,2815,2815,2815,2815,28-
11 mar 202415,2215,2215,2215,2215,22-
08 mar 202415,2015,2015,2015,2015,20-
07 mar 202415,1315,1315,1315,1315,13-
06 mar 202415,0115,0115,0115,0115,01-
05 mar 202415,0815,0815,0815,0815,08-
04 mar 202415,1115,1115,1115,1115,11-
01 mar 202415,1315,1315,1315,1315,13-
29 feb 202415,0615,0615,0615,0615,06-
28 feb 202415,0615,0615,0615,0615,06-
27 feb 202415,0915,0915,0915,0915,09-
26 feb 202415,1115,1115,1115,1115,11-
23 feb 202415,0515,0515,0515,0515,05-
22 feb 202415,1015,1015,1015,1015,10-
21 feb 202414,9914,9914,9914,9914,99-
20 feb 202414,9314,9314,9314,9314,93-
16 feb 202414,9814,9814,9814,9814,98-
15 feb 202414,9814,9814,9814,9814,98-
14 feb 202414,8414,8414,8414,8414,84-
13 feb 202414,6814,6814,6814,6814,68-
12 feb 202414,8714,8714,8714,8714,87-
09 feb 202414,8314,8314,8314,8314,83-
08 feb 202414,8214,8214,8214,8214,82-
07 feb 202414,8414,8414,8414,8414,84-
06 feb 202414,8014,8014,8014,8014,80-
05 feb 202414,7514,7514,7514,7514,75-
02 feb 202414,7914,7914,7914,7914,79-
01 feb 202414,6914,6914,6914,6914,69-
31 gen 202414,4214,4214,4214,4214,42-
30 gen 202414,4314,4314,4314,4314,43-
29 gen 202414,4114,4114,4114,4114,41-
26 gen 202414,4414,4414,4414,4414,44-
25 gen 202414,4014,4014,4014,4014,40-
24 gen 202414,5114,5114,5114,5114,51-
23 gen 202414,5814,5814,5814,5814,58-
22 gen 202414,5714,5714,5714,5714,57-
19 gen 202414,5614,5614,5614,5614,56-
18 gen 202414,6114,6114,6114,6114,61-
17 gen 202414,5514,5514,5514,5514,55-
16 gen 202414,6414,6414,6414,6414,64-
12 gen 202414,7514,7514,7514,7514,75-
11 gen 202414,7214,7214,7214,7214,72-
10 gen 202414,6814,6814,6814,6814,68-
09 gen 202414,6014,6014,6014,6014,60-
08 gen 202414,6114,6114,6114,6114,61-
05 gen 202414,5214,5214,5214,5214,52-
04 gen 202414,5214,5214,5214,5214,52-
03 gen 202414,4514,4514,4514,4514,45-
02 gen 202414,5414,5414,5414,5414,54-
29 dic 202314,6414,6414,6414,6414,64-
28 dic 202314,7114,7114,7114,7114,71-
27 dic 202314,7314,7314,7314,7314,73-
26 dic 202314,6814,6814,6814,6814,68-
22 dic 202314,6114,6114,6114,6114,61-
21 dic 202314,5014,5014,5014,5014,50-
20 dic 202314,3914,3914,3914,3914,39-
19 dic 202314,4514,4514,4514,4514,45-
18 dic 202314,4114,4114,4114,4114,41-
15 dic 202314,4914,4914,4914,4914,49-
15 dic 20230.142 Dividendo
14 dic 202314,7414,7414,7414,7414,60-
13 dic 202314,5514,5514,5514,5514,41-
12 dic 202314,5314,5314,5314,5314,39-
11 dic 202314,5114,5114,5114,5114,37-
08 dic 202314,5114,5114,5114,5114,37-
07 dic 202314,5114,5114,5114,5114,37-
06 dic 202314,5514,5514,5514,5514,41-
*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...