Italia markets closed

Morgan Stanley Inst Global Stars I (MGQIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,90+0,12 (+0,61%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202419,9019,9019,9019,9019,90-
03 lug 202419,7819,7819,7819,7819,78-
02 lug 202419,6619,6619,6619,6619,66-
01 lug 202419,5219,5219,5219,5219,52-
28 giu 202419,5919,5919,5919,5919,59-
27 giu 202419,6019,6019,6019,6019,60-
26 giu 202419,5719,5719,5719,5719,57-
25 giu 202419,6419,6419,6419,6419,64-
24 giu 202419,7119,7119,7119,7119,71-
21 giu 202419,7119,7119,7119,7119,71-
20 giu 202419,6119,6119,6119,6119,61-
18 giu 202419,5419,5419,5419,5419,54-
17 giu 202419,5219,5219,5219,5219,52-
14 giu 202419,4319,4319,4319,4319,43-
13 giu 202419,5019,5019,5019,5019,50-
12 giu 202419,6319,6319,6319,6319,63-
11 giu 202419,4719,4719,4719,4719,47-
10 giu 202419,5019,5019,5019,5019,50-
07 giu 202419,5119,5119,5119,5119,51-
06 giu 202419,6019,6019,6019,6019,60-
05 giu 202419,5219,5219,5219,5219,52-
04 giu 202419,3419,3419,3419,3419,34-
03 giu 202419,2419,2419,2419,2419,24-
31 mag 202419,2119,2119,2119,2119,21-
30 mag 202419,0419,0419,0419,0419,04-
29 mag 202419,1519,1519,1519,1519,15-
28 mag 202419,3819,3819,3819,3819,38-
24 mag 202419,5919,5919,5919,5919,59-
23 mag 202419,5319,5319,5319,5319,53-
22 mag 202419,7119,7119,7119,7119,71-
21 mag 202419,6819,6819,6819,6819,68-
20 mag 202419,7219,7219,7219,7219,72-
17 mag 202419,6919,6919,6919,6919,69-
16 mag 202419,6619,6619,6619,6619,66-
15 mag 202419,6419,6419,6419,6419,64-
14 mag 202419,4119,4119,4119,4119,41-
13 mag 202419,3619,3619,3619,3619,36-
10 mag 202419,4019,4019,4019,4019,40-
09 mag 202419,3119,3119,3119,3119,31-
08 mag 202419,1619,1619,1619,1619,16-
07 mag 202419,1719,1719,1719,1719,17-
06 mag 202419,0619,0619,0619,0619,06-
03 mag 202418,8918,8918,8918,8918,89-
02 mag 202418,7118,7118,7118,7118,71-
01 mag 202418,6518,6518,6518,6518,65-
30 apr 202418,6418,6418,6418,6418,64-
29 apr 202418,8518,8518,8518,8518,85-
26 apr 202418,8718,8718,8718,8718,87-
25 apr 202418,7918,7918,7918,7918,79-
24 apr 202418,8918,8918,8918,8918,89-
23 apr 202418,8818,8818,8818,8818,88-
22 apr 202418,6218,6218,6218,6218,62-
19 apr 202418,4818,4818,4818,4818,48-
18 apr 202418,4918,4918,4918,4918,49-
17 apr 202418,5518,5518,5518,5518,55-
16 apr 202418,5518,5518,5518,5518,55-
15 apr 202418,5818,5818,5818,5818,58-
12 apr 202418,7218,7218,7218,7218,72-
11 apr 202419,0319,0319,0319,0319,03-
10 apr 202418,9918,9918,9918,9918,99-
09 apr 202419,2919,2919,2919,2919,29-
08 apr 202419,1719,1719,1719,1719,17-
05 apr 202419,1719,1719,1719,1719,17-
04 apr 202418,9918,9918,9918,9918,99-
03 apr 202419,1819,1819,1819,1819,18-
02 apr 202419,2119,2119,2119,2119,21-
01 apr 202419,4219,4219,4219,4219,42-
28 mar 202419,5419,5419,5419,5419,54-
27 mar 202419,5219,5219,5219,5219,52-
26 mar 202419,3719,3719,3719,3719,37-
25 mar 202419,3619,3619,3619,3619,36-
22 mar 202419,5219,5219,5219,5219,52-
21 mar 202419,6019,6019,6019,6019,60-
20 mar 202419,6119,6119,6119,6119,61-
19 mar 202419,5119,5119,5119,5119,51-
18 mar 202419,4219,4219,4219,4219,42-
15 mar 202419,4619,4619,4619,4619,46-
14 mar 202419,6819,6819,6819,6819,68-
13 mar 202419,7819,7819,7819,7819,78-
12 mar 202419,8219,8219,8219,8219,82-
11 mar 202419,6419,6419,6419,6419,64-
08 mar 202419,6919,6919,6919,6919,69-
07 mar 202419,7419,7419,7419,7419,74-
06 mar 202419,5019,5019,5019,5019,50-
05 mar 202419,4019,4019,4019,4019,40-
04 mar 202419,6019,6019,6019,6019,60-
01 mar 202419,5919,5919,5919,5919,59-
29 feb 202419,5219,5219,5219,5219,52-
28 feb 202419,5219,5219,5219,5219,52-
27 feb 202419,6319,6319,6319,6319,63-
26 feb 202419,6419,6419,6419,6419,64-
23 feb 202419,6919,6919,6919,6919,69-
22 feb 202419,6219,6219,6219,6219,62-
21 feb 202419,3219,3219,3219,3219,32-
20 feb 202419,2619,2619,2619,2619,26-
16 feb 202419,2619,2619,2619,2619,26-
15 feb 202419,3019,3019,3019,3019,30-
14 feb 202419,2019,2019,2019,2019,20-
13 feb 202418,9418,9418,9418,9418,94-
12 feb 202419,2419,2419,2419,2419,24-
*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...