Italia markets close in 4 hours 14 minutes

MFS Research R6 (MFRKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
59,91+0,12 (+0,20%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202459,9159,9159,9159,9159,91-
26 giu 202459,7959,7959,7959,7959,79-
25 giu 202459,8059,8059,8059,8059,80-
24 giu 202459,6659,6659,6659,6659,66-
21 giu 202459,7859,7859,7859,7859,78-
20 giu 202459,7059,7059,7059,7059,70-
18 giu 202459,6659,6659,6659,6659,66-
17 giu 202459,5359,5359,5359,5359,53-
14 giu 202459,1759,1759,1759,1759,17-
13 giu 202459,2659,2659,2659,2659,26-
12 giu 202459,3959,3959,3959,3959,39-
11 giu 202459,0359,0359,0359,0359,03-
10 giu 202458,9558,9558,9558,9558,95-
07 giu 202458,7358,7358,7358,7358,73-
06 giu 202458,8058,8058,8058,8058,80-
05 giu 202458,8158,8158,8158,8158,81-
04 giu 202458,1658,1658,1658,1658,16-
03 giu 202458,1058,1058,1058,1058,10-
31 mag 202458,0558,0558,0558,0558,05-
30 mag 202457,6057,6057,6057,6057,60-
29 mag 202458,1558,1558,1558,1558,15-
28 mag 202458,5958,5958,5958,5958,59-
24 mag 202458,6358,6358,6358,6358,63-
23 mag 202458,2358,2358,2358,2358,23-
22 mag 202458,7158,7158,7158,7158,71-
21 mag 202458,8658,8658,8658,8658,86-
20 mag 202458,8458,8458,8458,8458,84-
17 mag 202458,7958,7958,7958,7958,79-
16 mag 202458,7058,7058,7058,7058,70-
15 mag 202458,7858,7858,7858,7858,78-
14 mag 202458,1258,1258,1258,1258,12-
13 mag 202457,9457,9457,9457,9457,94-
10 mag 202458,0558,0558,0558,0558,05-
09 mag 202458,0158,0158,0158,0158,01-
08 mag 202457,6357,6357,6357,6357,63-
07 mag 202457,6157,6157,6157,6157,61-
06 mag 202457,5857,5857,5857,5857,58-
03 mag 202456,9256,9256,9256,9256,92-
02 mag 202456,3456,3456,3456,3456,34-
01 mag 202455,8055,8055,8055,8055,80-
30 apr 202455,7855,7855,7855,7855,78-
29 apr 202456,6756,6756,6756,6756,67-
26 apr 202456,7056,7056,7056,7056,70-
25 apr 202456,0356,0356,0356,0356,03-
24 apr 202456,4656,4656,4656,4656,46-
23 apr 202456,5456,5456,5456,5456,54-
22 apr 202455,9155,9155,9155,9155,91-
19 apr 202455,3955,3955,3955,3955,39-
18 apr 202455,7855,7855,7855,7855,78-
17 apr 202455,9355,9355,9355,9355,93-
16 apr 202456,2356,2356,2356,2356,23-
15 apr 202456,3756,3756,3756,3756,37-
12 apr 202457,0957,0957,0957,0957,09-
11 apr 202457,9957,9957,9957,9957,99-
10 apr 202457,6557,6557,6557,6557,65-
09 apr 202458,2558,2558,2558,2558,25-
08 apr 202458,2058,2058,2058,2058,20-
05 apr 202458,2258,2258,2258,2258,22-
04 apr 202457,5457,5457,5457,5457,54-
03 apr 202458,1958,1958,1958,1958,19-
02 apr 202458,1758,1758,1758,1758,17-
01 apr 202458,5158,5158,5158,5158,51-
28 mar 202458,6058,6058,6058,6058,60-
27 mar 202458,5558,5558,5558,5558,55-
26 mar 202458,1058,1058,1058,1058,10-
25 mar 202458,2158,2158,2158,2158,21-
22 mar 202458,4158,4158,4158,4158,41-
21 mar 202458,5358,5358,5358,5358,53-
20 mar 202458,3458,3458,3458,3458,34-
19 mar 202457,8457,8457,8457,8457,84-
18 mar 202457,4857,4857,4857,4857,48-
15 mar 202457,1057,1057,1057,1057,10-
14 mar 202457,5457,5457,5457,5457,54-
13 mar 202457,6457,6457,6457,6457,64-
12 mar 202457,6557,6557,6557,6557,65-
11 mar 202457,0557,0557,0557,0557,05-
08 mar 202457,1857,1857,1857,1857,18-
07 mar 202457,5657,5657,5657,5657,56-
06 mar 202456,9756,9756,9756,9756,97-
05 mar 202456,7256,7256,7256,7256,72-
04 mar 202457,2957,2957,2957,2957,29-
01 mar 202457,3057,3057,3057,3057,30-
29 feb 202456,8456,8456,8456,8456,84-
28 feb 202456,4656,4656,4656,4656,46-
27 feb 202456,5656,5656,5656,5656,56-
26 feb 202456,5156,5156,5156,5156,51-
23 feb 202456,7456,7456,7456,7456,74-
22 feb 202456,7356,7356,7356,7356,73-
21 feb 202455,6355,6355,6355,6355,63-
20 feb 202455,5755,5755,5755,5755,57-
16 feb 202455,9455,9455,9455,9455,94-
15 feb 202456,1156,1156,1156,1156,11-
14 feb 202455,8755,8755,8755,8755,87-
13 feb 202455,3055,3055,3055,3055,30-
12 feb 202456,0956,0956,0956,0956,09-
09 feb 202456,1856,1856,1856,1856,18-
08 feb 202455,7855,7855,7855,7855,78-
07 feb 202455,6055,6055,6055,6055,60-
06 feb 202455,0555,0555,0555,0555,05-
05 feb 202454,8754,8754,8754,8754,87-
*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...