Italia markets open in 7 hours 43 minutes
Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0734 +0,0007 (+0,06%) Bitcoin EUR
55.295,45 +1.270,37 (+2,35%) CMC Crypto 200
1.278,43 +7,68 (+0,60%)
MFS International Intrinsic Value A (MGIAX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 06:46PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | - | - | - | - | - | - |
| 01 mag 2024 | 38,93 | 38,93 | 38,93 | 38,93 | 38,93 | - |
| 30 apr 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
| 29 apr 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
| 26 apr 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 25 apr 2024 | 39,10 | 39,10 | 39,10 | 39,10 | 39,10 | - |
| 24 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 23 apr 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 22 apr 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 19 apr 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
| 18 apr 2024 | 38,71 | 38,71 | 38,71 | 38,71 | 38,71 | - |
| 17 apr 2024 | 38,74 | 38,74 | 38,74 | 38,74 | 38,74 | - |
| 16 apr 2024 | 38,65 | 38,65 | 38,65 | 38,65 | 38,65 | - |
| 15 apr 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 12 apr 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 11 apr 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
| 10 apr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 09 apr 2024 | 40,12 | 40,12 | 40,12 | 40,12 | 40,12 | - |
| 08 apr 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
| 05 apr 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 04 apr 2024 | 39,78 | 39,78 | 39,78 | 39,78 | 39,78 | - |
| 03 apr 2024 | 40,09 | 40,09 | 40,09 | 40,09 | 40,09 | - |
| 02 apr 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 01 apr 2024 | 39,88 | 39,88 | 39,88 | 39,88 | 39,88 | - |
| 28 mar 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 27 mar 2024 | 40,04 | 40,04 | 40,04 | 40,04 | 40,04 | - |
| 26 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 25 mar 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
| 22 mar 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
| 21 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
| 20 mar 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
| 19 mar 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
| 18 mar 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 15 mar 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 14 mar 2024 | 39,41 | 39,41 | 39,41 | 39,41 | 39,41 | - |
| 13 mar 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 12 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 11 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 08 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 07 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 06 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 05 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
| 04 mar 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 01 mar 2024 | 38,56 | 38,56 | 38,56 | 38,56 | 38,56 | - |
| 29 feb 2024 | 38,08 | 38,08 | 38,08 | 38,08 | 38,08 | - |
| 28 feb 2024 | 38,03 | 38,03 | 38,03 | 38,03 | 38,03 | - |
| 27 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
| 26 feb 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 23 feb 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 22 feb 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 21 feb 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 20 feb 2024 | 37,58 | 37,58 | 37,58 | 37,58 | 37,58 | - |
| 16 feb 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 15 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 14 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 13 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 12 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 09 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 08 feb 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 07 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 06 feb 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 05 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 02 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 01 feb 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 31 gen 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 30 gen 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 29 gen 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 26 gen 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 25 gen 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 24 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 23 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 22 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 19 gen 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 18 gen 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 17 gen 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 16 gen 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 12 gen 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 11 gen 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 10 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 09 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 08 gen 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 05 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 04 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 03 gen 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 02 gen 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 29 dic 2023 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 28 dic 2023 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 27 dic 2023 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 26 dic 2023 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 22 dic 2023 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 21 dic 2023 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 20 dic 2023 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 19 dic 2023 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 19 dic 2023 | 0.682 Dividendo | |||||
| 19 dic 2023 | 3.729 Guadagno in conto di capitale | |||||
| 18 dic 2023 | 40,99 | 40,99 | 40,99 | 40,99 | 36,58 | - |
| 15 dic 2023 | 40,99 | 40,99 | 40,99 | 40,99 | 36,58 | - |
| 14 dic 2023 | 41,29 | 41,29 | 41,29 | 41,29 | 36,85 | - |
| 13 dic 2023 | 40,92 | 40,92 | 40,92 | 40,92 | 36,52 | - |
| 12 dic 2023 | 40,33 | 40,33 | 40,33 | 40,33 | 35,99 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.