Italia markets closed

MFS Massachusetts Inv Gr Stk I (MGTIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
46,33-0,71 (-1,51%)
Alla chiusura: 08:06AM EDT
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 2024------
17 lug 202446,3346,3346,3346,3346,33-
16 lug 202447,0447,0447,0447,0447,04-
15 lug 202446,8446,8446,8446,8446,84-
12 lug 202446,8946,8946,8946,8946,89-
11 lug 202446,4846,4846,4846,4846,48-
10 lug 202446,7046,7046,7046,7046,70-
09 lug 202446,2146,2146,2146,2146,21-
08 lug 202446,4146,4146,4146,4146,41-
05 lug 202446,4646,4646,4646,4646,46-
03 lug 202446,1846,1846,1846,1846,18-
02 lug 202445,8745,8745,8745,8745,87-
01 lug 202445,6345,6345,6345,6345,63-
28 giu 202445,5645,5645,5645,5645,56-
27 giu 202445,9445,9445,9445,9445,94-
26 giu 202445,9945,9945,9945,9945,99-
25 giu 202446,1346,1346,1346,1346,13-
24 giu 202446,0246,0246,0246,0246,02-
21 giu 202446,2346,2346,2346,2346,23-
20 giu 202446,1346,1346,1346,1346,13-
18 giu 202446,1946,1946,1946,1946,19-
17 giu 202446,1046,1046,1046,1046,10-
14 giu 202445,7145,7145,7145,7145,71-
13 giu 202445,7545,7545,7545,7545,75-
12 giu 202445,7845,7845,7845,7845,78-
11 giu 202445,3945,3945,3945,3945,39-
10 giu 202445,2345,2345,2345,2345,23-
07 giu 202445,1945,1945,1945,1945,19-
06 giu 202445,3345,3345,3345,3345,33-
05 giu 202445,4045,4045,4045,4045,40-
04 giu 202444,7744,7744,7744,7744,77-
03 giu 202444,6644,6644,6644,6644,66-
31 mag 202444,5144,5144,5144,5144,51-
30 mag 202444,2344,2344,2344,2344,23-
29 mag 202444,7044,7044,7044,7044,70-
28 mag 202445,1045,1045,1045,1045,10-
24 mag 202445,2945,2945,2945,2945,29-
23 mag 202444,9744,9744,9744,9744,97-
22 mag 202445,3045,3045,3045,3045,30-
21 mag 202445,2445,2445,2445,2445,24-
20 mag 202445,1845,1845,1845,1845,18-
17 mag 202445,0145,0145,0145,0145,01-
16 mag 202445,0545,0545,0545,0545,05-
15 mag 202445,1145,1145,1145,1145,11-
14 mag 202444,5844,5844,5844,5844,58-
13 mag 202444,3044,3044,3044,3044,30-
10 mag 202444,3444,3444,3444,3444,34-
09 mag 202444,1144,1144,1144,1144,11-
08 mag 202443,7943,7943,7943,7943,79-
07 mag 202443,7743,7743,7743,7743,77-
06 mag 202443,7043,7043,7043,7043,70-
03 mag 202443,2343,2343,2343,2343,23-
02 mag 202442,6342,6342,6342,6342,63-
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-
*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...