Italia markets closed

MFS International Intrinsic Value A (MGIAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
39,95-0,09 (-0,22%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202439,9539,9539,9539,9539,95-
27 mar 202440,0440,0440,0440,0440,04-
26 mar 202439,9039,9039,9039,9039,90-
25 mar 202439,8739,8739,8739,8739,87-
22 mar 202439,9639,9639,9639,9639,96-
21 mar 202440,0540,0540,0540,0540,05-
20 mar 202439,9339,9339,9339,9339,93-
19 mar 202439,4839,4839,4839,4839,48-
18 mar 202439,4139,4139,4139,4139,41-
15 mar 202439,3439,3439,3439,3439,34-
14 mar 202439,4139,4139,4139,4139,41-
13 mar 202439,6539,6539,6539,6539,65-
12 mar 202439,6039,6039,6039,6039,60-
11 mar 202439,2439,2439,2439,2439,24-
08 mar 202439,4639,4639,4639,4639,46-
07 mar 202439,5239,5239,5239,5239,52-
06 mar 202439,0739,0739,0739,0739,07-
05 mar 202438,5538,5538,5538,5538,55-
04 mar 202438,6638,6638,6638,6638,66-
01 mar 202438,5638,5638,5638,5638,56-
29 feb 202438,0838,0838,0838,0838,08-
28 feb 202438,0338,0338,0338,0338,03-
27 feb 202438,0738,0738,0738,0738,07-
26 feb 202438,0438,0438,0438,0438,04-
23 feb 202438,1438,1438,1438,1438,14-
22 feb 202437,9937,9937,9937,9937,99-
21 feb 202437,5737,5737,5737,5737,57-
20 feb 202437,5837,5837,5837,5837,58-
16 feb 202437,5037,5037,5037,5037,50-
15 feb 202437,2937,2937,2937,2937,29-
14 feb 202436,9736,9736,9736,9736,97-
13 feb 202436,6436,6436,6436,6436,64-
12 feb 202437,2537,2537,2537,2537,25-
09 feb 202437,1937,1937,1937,1937,19-
08 feb 202437,1937,1937,1937,1937,19-
07 feb 202437,1037,1037,1037,1037,10-
06 feb 202437,1337,1337,1337,1337,13-
05 feb 202436,9536,9536,9536,9536,95-
02 feb 202437,1637,1637,1637,1637,16-
01 feb 202437,4837,4837,4837,4837,48-
31 gen 202437,1037,1037,1037,1037,10-
30 gen 202437,4237,4237,4237,4237,42-
29 gen 202437,3937,3937,3937,3937,39-
26 gen 202437,1737,1737,1737,1737,17-
25 gen 202436,9136,9136,9136,9136,91-
24 gen 202436,8436,8436,8436,8436,84-
23 gen 202436,6036,6036,6036,6036,60-
22 gen 202436,6536,6536,6536,6536,65-
19 gen 202436,5136,5136,5136,5136,51-
18 gen 202436,3436,3436,3436,3436,34-
17 gen 202436,0136,0136,0136,0136,01-
16 gen 202436,4336,4336,4336,4336,43-
12 gen 202436,9136,9136,9136,9136,91-
11 gen 202436,7036,7036,7036,7036,70-
10 gen 202436,6536,6536,6536,6536,65-
09 gen 202436,5336,5336,5336,5336,53-
08 gen 202436,8636,8636,8636,8636,86-
05 gen 202436,4936,4936,4936,4936,49-
04 gen 202436,5336,5336,5336,5336,53-
03 gen 202436,3936,3936,3936,3936,39-
02 gen 202436,8636,8636,8636,8636,86-
29 dic 202337,3637,3637,3637,3637,36-
28 dic 202337,3437,3437,3437,3437,34-
27 dic 202337,5737,5737,5737,5737,57-
26 dic 202337,2137,2137,2137,2137,21-
22 dic 202337,1237,1237,1237,1237,12-
21 dic 202337,0037,0037,0037,0037,00-
20 dic 202336,5536,5536,5536,5536,55-
19 dic 202336,9536,9536,9536,9536,95-
19 dic 20230.682 Dividendo
19 dic 20233.729 Guadagno in conto di capitale
18 dic 202340,9940,9940,9940,9936,58-
15 dic 202340,9940,9940,9940,9936,58-
14 dic 202341,2941,2941,2941,2936,85-
13 dic 202340,9240,9240,9240,9236,52-
12 dic 202340,3340,3340,3340,3335,99-
11 dic 202340,3740,3740,3740,3736,03-
08 dic 202340,2640,2640,2640,2635,93-
07 dic 202340,1140,1140,1140,1135,79-
06 dic 202340,0640,0640,0640,0635,75-
05 dic 202339,9339,9339,9339,9335,63-
04 dic 202340,0740,0740,0740,0735,76-
01 dic 202340,4240,4240,4240,4236,07-
30 nov 202340,0140,0140,0140,0135,70-
29 nov 202340,1540,1540,1540,1535,83-
28 nov 202340,1440,1440,1440,1435,82-
27 nov 202340,0740,0740,0740,0735,76-
24 nov 202340,1140,1140,1140,1135,79-
22 nov 202339,8939,8939,8939,8935,60-
21 nov 202339,8139,8139,8139,8135,53-
20 nov 202339,8439,8439,8439,8435,55-
17 nov 202339,7239,7239,7239,7235,45-
16 nov 202339,2439,2439,2439,2435,02-
15 nov 202339,4239,4239,4239,4235,18-
14 nov 202339,5139,5139,5139,5135,26-
13 nov 202338,3338,3338,3338,3334,21-
10 nov 202338,4138,4138,4138,4134,28-
09 nov 202338,3238,3238,3238,3234,20-
08 nov 202338,1638,1638,1638,1634,05-
07 nov 202338,2238,2238,2238,2234,11-
*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...