Italia markets closed

MFS Research A (MFRFX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,01+0,05 (+0,08%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202459,0159,0159,0159,0159,01-
17 mag 202458,9658,9658,9658,9658,96-
16 mag 202458,8858,8858,8858,8858,88-
15 mag 202458,9658,9658,9658,9658,96-
14 mag 202458,2958,2958,2958,2958,29-
13 mag 202458,1258,1258,1258,1258,12-
10 mag 202458,2358,2358,2358,2358,23-
09 mag 202458,1858,1858,1858,1858,18-
08 mag 202457,8057,8057,8057,8057,80-
07 mag 202457,7957,7957,7957,7957,79-
06 mag 202457,7657,7657,7657,7657,76-
03 mag 202457,0957,0957,0957,0957,09-
02 mag 202456,5156,5156,5156,5156,51-
01 mag 202455,9755,9755,9755,9755,97-
30 apr 202455,9555,9555,9555,9555,95-
29 apr 202456,8556,8556,8556,8556,85-
26 apr 202456,8856,8856,8856,8856,88-
25 apr 202456,2156,2156,2156,2156,21-
24 apr 202456,6456,6456,6456,6456,64-
23 apr 202456,7256,7256,7256,7256,72-
22 apr 202456,0956,0956,0956,0956,09-
19 apr 202455,5755,5755,5755,5755,57-
18 apr 202455,9655,9655,9655,9655,96-
17 apr 202456,1256,1256,1256,1256,12-
16 apr 202456,4156,4156,4156,4156,41-
15 apr 202456,5556,5556,5556,5556,55-
12 apr 202457,2857,2857,2857,2857,28-
11 apr 202458,1858,1858,1858,1858,18-
10 apr 202457,8457,8457,8457,8457,84-
09 apr 202458,4558,4558,4558,4558,45-
08 apr 202458,3958,3958,3958,3958,39-
05 apr 202458,4158,4158,4158,4158,41-
04 apr 202457,7357,7357,7357,7357,73-
03 apr 202458,3958,3958,3958,3958,39-
02 apr 202458,3758,3758,3758,3758,37-
01 apr 202458,7158,7158,7158,7158,71-
28 mar 202458,8058,8058,8058,8058,80-
27 mar 202458,7558,7558,7558,7558,75-
26 mar 202458,3058,3058,3058,3058,30-
25 mar 202458,4158,4158,4158,4158,41-
22 mar 202458,6158,6158,6158,6158,61-
21 mar 202458,7358,7358,7358,7358,73-
20 mar 202458,5458,5458,5458,5458,54-
19 mar 202458,0458,0458,0458,0458,04-
18 mar 202457,6957,6957,6957,6957,69-
15 mar 202457,3057,3057,3057,3057,30-
14 mar 202457,7457,7457,7457,7457,74-
13 mar 202457,8457,8457,8457,8457,84-
12 mar 202457,8657,8657,8657,8657,86-
11 mar 202457,2557,2557,2557,2557,25-
08 mar 202457,3857,3857,3857,3857,38-
07 mar 202457,7757,7757,7757,7757,77-
06 mar 202457,1757,1757,1757,1757,17-
05 mar 202456,9256,9256,9256,9256,92-
04 mar 202457,4957,4957,4957,4957,49-
01 mar 202457,5157,5157,5157,5157,51-
29 feb 202457,0557,0557,0557,0557,05-
28 feb 202456,6656,6656,6656,6656,66-
27 feb 202456,7656,7656,7656,7656,76-
26 feb 202456,7256,7256,7256,7256,72-
23 feb 202456,9556,9556,9556,9556,95-
22 feb 202456,9456,9456,9456,9456,94-
21 feb 202455,8455,8455,8455,8455,84-
20 feb 202455,7855,7855,7855,7855,78-
16 feb 202456,1556,1556,1556,1556,15-
15 feb 202456,3256,3256,3256,3256,32-
14 feb 202456,0856,0856,0856,0856,08-
13 feb 202455,5155,5155,5155,5155,51-
12 feb 202456,3056,3056,3056,3056,30-
09 feb 202456,3956,3956,3956,3956,39-
08 feb 202455,9955,9955,9955,9955,99-
07 feb 202455,8155,8155,8155,8155,81-
06 feb 202455,2655,2655,2655,2655,26-
05 feb 202455,0855,0855,0855,0855,08-
02 feb 202455,3755,3755,3755,3755,37-
01 feb 202454,7254,7254,7254,7254,72-
31 gen 202454,0454,0454,0454,0454,04-
30 gen 202454,9654,9654,9654,9654,96-
29 gen 202455,0755,0755,0755,0755,07-
26 gen 202454,6254,6254,6254,6254,62-
25 gen 202454,6254,6254,6254,6254,62-
24 gen 202454,2654,2654,2654,2654,26-
23 gen 202454,2954,2954,2954,2954,29-
22 gen 202454,2054,2054,2054,2054,20-
19 gen 202454,0854,0854,0854,0854,08-
18 gen 202453,4753,4753,4753,4753,47-
17 gen 202452,9552,9552,9552,9552,95-
16 gen 202453,2153,2153,2153,2153,21-
12 gen 202453,4753,4753,4753,4753,47-
11 gen 202453,3353,3353,3353,3353,33-
10 gen 202453,3253,3253,3253,3253,32-
09 gen 202453,0053,0053,0053,0053,00-
08 gen 202453,0853,0853,0853,0853,08-
05 gen 202452,3552,3552,3552,3552,35-
04 gen 202452,2452,2452,2452,2452,24-
03 gen 202452,4752,4752,4752,4752,47-
02 gen 202452,9752,9752,9752,9752,97-
29 dic 202353,3553,3553,3553,3553,35-
28 dic 202353,4653,4653,4653,4653,46-
*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...