Italia markets close in 1 hour 43 minutes

MFS Massachusetts Inv Gr Stk I (MGTIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,17-0,24 (-0,57%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 202442,1742,1742,1742,1742,17-
30 apr 202442,4142,4142,4142,4142,41-
29 apr 202443,1743,1743,1743,1743,17-
26 apr 202443,2843,2843,2843,2843,28-
25 apr 202442,7542,7542,7542,7542,75-
24 apr 202442,9642,9642,9642,9642,96-
23 apr 202442,8942,8942,8942,8942,89-
22 apr 202442,3142,3142,3142,3142,31-
19 apr 202441,8641,8641,8641,8641,86-
18 apr 202442,2442,2442,2442,2442,24-
17 apr 202442,4042,4042,4042,4042,40-
16 apr 202442,5642,5642,5642,5642,56-
15 apr 202442,6642,6642,6642,6642,66-
12 apr 202443,1343,1343,1343,1343,13-
11 apr 202443,7843,7843,7843,7843,78-
10 apr 202443,4743,4743,4743,4743,47-
09 apr 202444,0144,0144,0144,0144,01-
08 apr 202443,8243,8243,8243,8243,82-
05 apr 202443,7943,7943,7943,7943,79-
04 apr 202443,3543,3543,3543,3543,35-
03 apr 202443,9143,9143,9143,9143,91-
02 apr 202443,9843,9843,9843,9843,98-
01 apr 202444,3044,3044,3044,3044,30-
28 mar 202444,3944,3944,3944,3944,39-
27 mar 202444,3044,3044,3044,3044,30-
26 mar 202443,9643,9643,9643,9643,96-
25 mar 202443,9843,9843,9843,9843,98-
22 mar 202444,3144,3144,3144,3144,31-
21 mar 202444,4844,4844,4844,4844,48-
20 mar 202444,4844,4844,4844,4844,48-
19 mar 202444,1744,1744,1744,1744,17-
18 mar 202443,8943,8943,8943,8943,89-
15 mar 202443,7343,7343,7343,7343,73-
14 mar 202444,1144,1144,1144,1144,11-
13 mar 202444,1544,1544,1544,1544,15-
12 mar 202444,1444,1444,1444,1444,14-
11 mar 202443,6443,6443,6443,6443,64-
08 mar 202443,6543,6543,6543,6543,65-
07 mar 202443,8443,8443,8443,8443,84-
06 mar 202443,3443,3443,3443,3443,34-
05 mar 202443,1543,1543,1543,1543,15-
04 mar 202443,6743,6743,6743,6743,67-
01 mar 202443,6343,6343,6343,6343,63-
29 feb 202443,4143,4143,4143,4143,41-
28 feb 202443,2943,2943,2943,2943,29-
27 feb 202443,2643,2643,2643,2643,26-
26 feb 202443,1943,1943,1943,1943,19-
23 feb 202443,4343,4343,4343,4343,43-
22 feb 202443,3343,3343,3343,3343,33-
21 feb 202442,5242,5242,5242,5242,52-
20 feb 202442,4142,4142,4142,4142,41-
16 feb 202442,5942,5942,5942,5942,59-
15 feb 202442,8342,8342,8342,8342,83-
14 feb 202442,7042,7042,7042,7042,70-
13 feb 202442,3142,3142,3142,3142,31-
12 feb 202442,9542,9542,9542,9542,95-
09 feb 202443,1443,1443,1443,1443,14-
08 feb 202442,8242,8242,8242,8242,82-
07 feb 202442,6542,6542,6542,6542,65-
06 feb 202442,3642,3642,3642,3642,36-
05 feb 202442,2142,2142,2142,2142,21-
02 feb 202442,2642,2642,2642,2642,26-
01 feb 202442,1242,1242,1242,1242,12-
31 gen 202441,4941,4941,4941,4941,49-
30 gen 202442,2642,2642,2642,2642,26-
29 gen 202442,2742,2742,2742,2742,27-
26 gen 202441,9141,9141,9141,9141,91-
25 gen 202441,8741,8741,8741,8741,87-
24 gen 202441,5941,5941,5941,5941,59-
23 gen 202441,5841,5841,5841,5841,58-
22 gen 202441,4241,4241,4241,4241,42-
19 gen 202441,3841,3841,3841,3841,38-
18 gen 202440,9740,9740,9740,9740,97-
17 gen 202440,4640,4640,4640,4640,46-
16 gen 202440,6940,6940,6940,6940,69-
12 gen 202440,7840,7840,7840,7840,78-
11 gen 202440,6440,6440,6440,6440,64-
10 gen 202440,6140,6140,6140,6140,61-
09 gen 202440,4440,4440,4440,4440,44-
08 gen 202440,4940,4940,4940,4940,49-
05 gen 202439,8739,8739,8739,8739,87-
04 gen 202439,9739,9739,9739,9739,97-
03 gen 202440,0840,0840,0840,0840,08-
02 gen 202440,6140,6140,6140,6140,61-
29 dic 202341,0341,0341,0341,0341,03-
28 dic 202341,0841,0841,0841,0841,08-
27 dic 202340,9840,9840,9840,9840,98-
26 dic 202340,9640,9640,9640,9640,96-
22 dic 202340,8540,8540,8540,8540,85-
21 dic 202340,8740,8740,8740,8740,87-
21 dic 20230.258 Dividendo
21 dic 20231.454 Guadagno in conto di capitale
20 dic 202342,1442,1442,1442,1440,43-
19 dic 202342,7342,7342,7342,7340,99-
18 dic 202342,5042,5042,5042,5040,77-
15 dic 202342,3742,3742,3742,3740,65-
14 dic 202342,4442,4442,4442,4440,72-
13 dic 202342,5442,5442,5442,5440,81-
12 dic 202342,0542,0542,0542,0540,34-
*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...