Italia markets closed

Morgan Stanley Global Permanence C (MGKCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,23-0,07 (-0,57%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202412,2312,2312,2312,2312,23-
27 giu 202412,3012,3012,3012,3012,30-
26 giu 202412,2312,2312,2312,2312,23-
25 giu 202412,2812,2812,2812,2812,28-
24 giu 202412,3512,3512,3512,3512,35-
21 giu 202412,4512,4512,4512,4512,45-
20 giu 202412,5112,5112,5112,5112,51-
18 giu 202412,4912,4912,4912,4912,49-
17 giu 202412,4612,4612,4612,4612,46-
14 giu 202412,4112,4112,4112,4112,41-
13 giu 202412,5112,5112,5112,5112,51-
12 giu 202412,6712,6712,6712,6712,67-
11 giu 202412,4512,4512,4512,4512,45-
10 giu 202412,4712,4712,4712,4712,47-
07 giu 202412,3712,3712,3712,3712,37-
06 giu 202412,5512,5512,5512,5512,55-
05 giu 202412,5412,5412,5412,5412,54-
04 giu 202412,4012,4012,4012,4012,40-
03 giu 202412,4412,4412,4412,4412,44-
31 mag 202412,3712,3712,3712,3712,37-
30 mag 202412,3712,3712,3712,3712,37-
29 mag 202412,4012,4012,4012,4012,40-
28 mag 202412,4812,4812,4812,4812,48-
24 mag 202412,5012,5012,5012,5012,50-
23 mag 202412,3612,3612,3612,3612,36-
22 mag 202412,5312,5312,5312,5312,53-
21 mag 202412,5812,5812,5812,5812,58-
20 mag 202412,6212,6212,6212,6212,62-
17 mag 202412,5612,5612,5612,5612,56-
16 mag 202412,5012,5012,5012,5012,50-
15 mag 202412,5112,5112,5112,5112,51-
14 mag 202412,3612,3612,3612,3612,36-
13 mag 202412,1812,1812,1812,1812,18-
10 mag 202412,2012,2012,2012,2012,20-
09 mag 202412,2512,2512,2512,2512,25-
08 mag 202412,1512,1512,1512,1512,15-
07 mag 202412,2012,2012,2012,2012,20-
06 mag 202412,1512,1512,1512,1512,15-
03 mag 202412,0712,0712,0712,0712,07-
02 mag 202412,1612,1612,1612,1612,16-
01 mag 202412,0412,0412,0412,0412,04-
30 apr 202412,0312,0312,0312,0312,03-
29 apr 202412,3012,3012,3012,3012,30-
26 apr 202412,2512,2512,2512,2512,25-
25 apr 202412,2312,2312,2312,2312,23-
24 apr 202412,3012,3012,3012,3012,30-
23 apr 202412,4212,4212,4212,4212,42-
22 apr 202412,2612,2612,2612,2612,26-
19 apr 202412,2012,2012,2012,2012,20-
18 apr 202412,2512,2512,2512,2512,25-
17 apr 202412,3412,3412,3412,3412,34-
16 apr 202412,3512,3512,3512,3512,35-
15 apr 202412,4312,4312,4312,4312,43-
12 apr 202412,5612,5612,5612,5612,56-
11 apr 202412,7912,7912,7912,7912,79-
10 apr 202412,7512,7512,7512,7512,75-
09 apr 202413,0113,0113,0113,0113,01-
08 apr 202412,9912,9912,9912,9912,99-
05 apr 202412,9712,9712,9712,9712,97-
04 apr 202412,8712,8712,8712,8712,87-
03 apr 202412,9512,9512,9512,9512,95-
02 apr 202412,9512,9512,9512,9512,95-
01 apr 202413,0813,0813,0813,0813,08-
28 mar 202413,2013,2013,2013,2013,20-
27 mar 202413,1213,1213,1213,1213,12-
26 mar 202413,0213,0213,0213,0213,02-
25 mar 202412,9712,9712,9712,9712,97-
22 mar 202413,0313,0313,0313,0313,03-
21 mar 202413,1013,1013,1013,1013,10-
20 mar 202413,0813,0813,0813,0813,08-
19 mar 202412,9412,9412,9412,9412,94-
18 mar 202412,8712,8712,8712,8712,87-
15 mar 202412,8512,8512,8512,8512,85-
14 mar 202412,9112,9112,9112,9112,91-
13 mar 202413,0513,0513,0513,0513,05-
12 mar 202413,0513,0513,0513,0513,05-
11 mar 202413,0713,0713,0713,0713,07-
08 mar 202413,1313,1313,1313,1313,13-
07 mar 202413,1713,1713,1713,1713,17-
06 mar 202412,9012,9012,9012,9012,90-
05 mar 202412,7712,7712,7712,7712,77-
04 mar 202412,9812,9812,9812,9812,98-
01 mar 202412,9312,9312,9312,9312,93-
29 feb 202412,8212,8212,8212,8212,82-
28 feb 202412,7012,7012,7012,7012,70-
27 feb 202412,7012,7012,7012,7012,70-
26 feb 202412,7012,7012,7012,7012,70-
23 feb 202412,6812,6812,6812,6812,68-
22 feb 202412,6612,6612,6612,6612,66-
21 feb 202412,4512,4512,4512,4512,45-
20 feb 202412,4612,4612,4612,4612,46-
16 feb 202412,5012,5012,5012,5012,50-
15 feb 202412,4912,4912,4912,4912,49-
14 feb 202412,4212,4212,4212,4212,42-
13 feb 202412,1412,1412,1412,1412,14-
12 feb 202412,3612,3612,3612,3612,36-
09 feb 202412,3612,3612,3612,3612,36-
08 feb 202412,0612,0612,0612,0612,06-
07 feb 202411,8811,8811,8811,8811,88-
06 feb 202411,8411,8411,8411,8411,84-
*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...