Italia markets closed

MFS International Intrinsic Value B (MGIBX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,88+0,25 (+0,68%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202436,6336,6336,6336,6336,63-
01 mag 202436,1836,1836,1836,1836,18-
30 apr 202436,2136,2136,2136,2136,21-
29 apr 202436,7036,7036,7036,7036,70-
26 apr 202436,6436,6436,6436,6436,64-
25 apr 202436,3436,3436,3436,3436,34-
24 apr 202436,3536,3536,3536,3536,35-
23 apr 202436,4536,4536,4536,4536,45-
22 apr 202436,1136,1136,1136,1136,11-
19 apr 202435,8435,8435,8435,8435,84-
18 apr 202435,9935,9935,9935,9935,99-
17 apr 202436,0236,0236,0236,0236,02-
16 apr 202435,9335,9335,9335,9335,93-
15 apr 202436,2336,2336,2336,2336,23-
12 apr 202436,3836,3836,3836,3836,38-
11 apr 202436,9636,9636,9636,9636,96-
10 apr 202436,8536,8536,8536,8536,85-
09 apr 202437,3037,3037,3037,3037,30-
08 apr 202437,2937,2937,2937,2937,29-
05 apr 202437,1637,1637,1637,1637,16-
04 apr 202437,0037,0037,0037,0037,00-
03 apr 202437,2837,2837,2837,2837,28-
02 apr 202436,9036,9036,9036,9036,90-
01 apr 202437,0937,0937,0937,0937,09-
28 mar 202437,1637,1637,1637,1637,16-
27 mar 202437,2437,2437,2437,2437,24-
26 mar 202437,1137,1137,1137,1137,11-
25 mar 202437,0837,0837,0837,0837,08-
22 mar 202437,1737,1737,1737,1737,17-
21 mar 202437,2637,2637,2637,2637,26-
20 mar 202437,1537,1537,1537,1537,15-
19 mar 202436,7336,7336,7336,7336,73-
18 mar 202436,6736,6736,6736,6736,67-
15 mar 202436,5936,5936,5936,5936,59-
14 mar 202436,6736,6736,6736,6736,67-
13 mar 202436,8936,8936,8936,8936,89-
12 mar 202436,8436,8436,8436,8436,84-
11 mar 202436,5136,5136,5136,5136,51-
08 mar 202436,7236,7236,7236,7236,72-
07 mar 202436,7736,7736,7736,7736,77-
06 mar 202436,3536,3536,3536,3536,35-
05 mar 202435,8735,8735,8735,8735,87-
04 mar 202435,9735,9735,9735,9735,97-
01 mar 202435,8835,8835,8835,8835,88-
29 feb 202435,4435,4435,4435,4435,44-
28 feb 202435,3935,3935,3935,3935,39-
27 feb 202435,4335,4335,4335,4335,43-
26 feb 202435,4035,4035,4035,4035,40-
23 feb 202435,4935,4935,4935,4935,49-
22 feb 202435,3635,3635,3635,3635,36-
21 feb 202434,9734,9734,9734,9734,97-
20 feb 202434,9834,9834,9834,9834,98-
16 feb 202434,9134,9134,9134,9134,91-
15 feb 202434,7234,7234,7234,7234,72-
14 feb 202434,4134,4134,4134,4134,41-
13 feb 202434,1134,1134,1134,1134,11-
12 feb 202434,6834,6834,6834,6834,68-
09 feb 202434,6234,6234,6234,6234,62-
08 feb 202434,6234,6234,6234,6234,62-
07 feb 202434,5434,5434,5434,5434,54-
06 feb 202434,5734,5734,5734,5734,57-
05 feb 202434,4034,4034,4034,4034,40-
02 feb 202434,6034,6034,6034,6034,60-
01 feb 202434,9034,9034,9034,9034,90-
31 gen 202434,5534,5534,5534,5534,55-
30 gen 202434,8434,8434,8434,8434,84-
29 gen 202434,8234,8234,8234,8234,82-
26 gen 202434,6134,6134,6134,6134,61-
25 gen 202434,3734,3734,3734,3734,37-
24 gen 202434,3134,3134,3134,3134,31-
23 gen 202434,0934,0934,0934,0934,09-
22 gen 202434,1434,1434,1434,1434,14-
19 gen 202434,0034,0034,0034,0034,00-
18 gen 202433,8533,8533,8533,8533,85-
17 gen 202433,5433,5433,5433,5433,54-
16 gen 202433,9333,9333,9333,9333,93-
12 gen 202434,3834,3834,3834,3834,38-
11 gen 202434,1934,1934,1934,1934,19-
10 gen 202434,1434,1434,1434,1434,14-
09 gen 202434,0334,0334,0334,0334,03-
08 gen 202434,3434,3434,3434,3434,34-
05 gen 202433,9933,9933,9933,9933,99-
04 gen 202434,0334,0334,0334,0334,03-
03 gen 202433,9133,9133,9133,9133,91-
02 gen 202434,3434,3434,3434,3434,34-
29 dic 202334,8134,8134,8134,8134,81-
28 dic 202334,7934,7934,7934,7934,79-
27 dic 202335,0035,0035,0035,0035,00-
26 dic 202334,6834,6834,6834,6834,68-
22 dic 202334,5934,5934,5934,5934,59-
21 dic 202334,4834,4834,4834,4834,48-
20 dic 202334,0634,0634,0634,0634,06-
19 dic 202334,4334,4334,4334,4334,43-
19 dic 20230.031 Dividendo
19 dic 20233.729 Guadagno in conto di capitale
18 dic 202337,8537,8537,8537,8534,09-
15 dic 202337,8537,8537,8537,8534,09-
14 dic 202338,1438,1438,1438,1434,35-
13 dic 202337,7937,7937,7937,7934,04-
*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...