Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.564,63 +1.615,21 (+2,69%)
MFS International Growth B (MGRBX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 mag 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 16 mag 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
| 15 mag 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
| 14 mag 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
| 13 mag 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 10 mag 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 09 mag 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
| 08 mag 2024 | 38,76 | 38,76 | 38,76 | 38,76 | 38,76 | - |
| 07 mag 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 06 mag 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 03 mag 2024 | 38,34 | 38,34 | 38,34 | 38,34 | 38,34 | - |
| 02 mag 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
| 01 mag 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 30 apr 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 29 apr 2024 | 37,92 | 37,92 | 37,92 | 37,92 | 37,92 | - |
| 26 apr 2024 | 37,81 | 37,81 | 37,81 | 37,81 | 37,81 | - |
| 25 apr 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 24 apr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
| 23 apr 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
| 22 apr 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 19 apr 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 18 apr 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 17 apr 2024 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 16 apr 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 15 apr 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 12 apr 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 11 apr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 10 apr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 09 apr 2024 | 38,59 | 38,59 | 38,59 | 38,59 | 38,59 | - |
| 08 apr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 05 apr 2024 | 38,54 | 38,54 | 38,54 | 38,54 | 38,54 | - |
| 04 apr 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 03 apr 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 02 apr 2024 | 38,50 | 38,50 | 38,50 | 38,50 | 38,50 | - |
| 01 apr 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 28 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 27 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 26 mar 2024 | 38,96 | 38,96 | 38,96 | 38,96 | 38,96 | - |
| 25 mar 2024 | 38,88 | 38,88 | 38,88 | 38,88 | 38,88 | - |
| 22 mar 2024 | 38,99 | 38,99 | 38,99 | 38,99 | 38,99 | - |
| 21 mar 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 20 mar 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 19 mar 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 18 mar 2024 | 38,78 | 38,78 | 38,78 | 38,78 | 38,78 | - |
| 15 mar 2024 | 38,85 | 38,85 | 38,85 | 38,85 | 38,85 | - |
| 14 mar 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 13 mar 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 12 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 11 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 08 mar 2024 | 39,27 | 39,27 | 39,27 | 39,27 | 39,27 | - |
| 07 mar 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 06 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 05 mar 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 04 mar 2024 | 38,70 | 38,70 | 38,70 | 38,70 | 38,70 | - |
| 01 mar 2024 | 38,55 | 38,55 | 38,55 | 38,55 | 38,55 | - |
| 29 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 28 feb 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 27 feb 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 26 feb 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 23 feb 2024 | 38,68 | 38,68 | 38,68 | 38,68 | 38,68 | - |
| 22 feb 2024 | 38,46 | 38,46 | 38,46 | 38,46 | 38,46 | - |
| 21 feb 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 20 feb 2024 | 37,95 | 37,95 | 37,95 | 37,95 | 37,95 | - |
| 16 feb 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 15 feb 2024 | 37,67 | 37,67 | 37,67 | 37,67 | 37,67 | - |
| 14 feb 2024 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 13 feb 2024 | 36,95 | 36,95 | 36,95 | 36,95 | 36,95 | - |
| 12 feb 2024 | 37,59 | 37,59 | 37,59 | 37,59 | 37,59 | - |
| 09 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 08 feb 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 07 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 06 feb 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 05 feb 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 02 feb 2024 | 37,02 | 37,02 | 37,02 | 37,02 | 37,02 | - |
| 01 feb 2024 | 37,24 | 37,24 | 37,24 | 37,24 | 37,24 | - |
| 31 gen 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 30 gen 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 29 gen 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 26 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 25 gen 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 24 gen 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 23 gen 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,28 | - |
| 22 gen 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 19 gen 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 18 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 17 gen 2024 | 35,89 | 35,89 | 35,89 | 35,89 | 35,89 | - |
| 16 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 12 gen 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 11 gen 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 10 gen 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 09 gen 2024 | 36,38 | 36,38 | 36,38 | 36,38 | 36,38 | - |
| 08 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 05 gen 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 04 gen 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 03 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 02 gen 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 29 dic 2023 | 37,19 | 37,19 | 37,19 | 37,19 | 37,19 | - |
| 28 dic 2023 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 27 dic 2023 | 37,22 | 37,22 | 37,22 | 37,22 | 37,22 | - |
| 26 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| *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.