Italia markets closed

Morgan Stanley Inst Global Opp R6 (MGTSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
33,91+0,20 (+0,59%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202433,9133,9133,9133,9133,91-
02 lug 202433,7133,7133,7133,7133,71-
01 lug 202433,5933,5933,5933,5933,59-
28 giu 202433,6033,6033,6033,6033,60-
27 giu 202433,7133,7133,7133,7133,71-
26 giu 202433,6833,6833,6833,6833,68-
25 giu 202433,6333,6333,6333,6333,63-
24 giu 202433,2233,2233,2233,2233,22-
21 giu 202433,3033,3033,3033,3033,30-
20 giu 202433,2133,2133,2133,2133,21-
18 giu 202433,0333,0333,0333,0333,03-
17 giu 202433,1333,1333,1333,1333,13-
14 giu 202433,1233,1233,1233,1233,12-
13 giu 202433,0633,0633,0633,0633,06-
12 giu 202433,4433,4433,4433,4433,44-
11 giu 202433,1333,1333,1333,1333,13-
10 giu 202433,1133,1133,1133,1133,11-
07 giu 202432,9632,9632,9632,9632,96-
06 giu 202433,1833,1833,1833,1833,18-
05 giu 202432,8632,8632,8632,8632,86-
04 giu 202432,3432,3432,3432,3432,34-
03 giu 202432,4332,4332,4332,4332,43-
31 mag 202432,3032,3032,3032,3032,30-
30 mag 202432,1932,1932,1932,1932,19-
29 mag 202432,7832,7832,7832,7832,78-
28 mag 202432,9832,9832,9832,9832,98-
24 mag 202432,9832,9832,9832,9832,98-
23 mag 202432,7932,7932,7932,7932,79-
22 mag 202433,0833,0833,0833,0833,08-
21 mag 202433,3033,3033,3033,3033,30-
20 mag 202433,5933,5933,5933,5933,59-
17 mag 202433,6033,6033,6033,6033,60-
16 mag 202433,4733,4733,4733,4733,47-
15 mag 202433,5133,5133,5133,5133,51-
14 mag 202432,9832,9832,9832,9832,98-
13 mag 202432,8832,8832,8832,8832,88-
10 mag 202432,9432,9432,9432,9432,94-
09 mag 202433,0633,0633,0633,0633,06-
08 mag 202432,8932,8932,8932,8932,89-
07 mag 202433,4733,4733,4733,4733,47-
06 mag 202433,7133,7133,7133,7133,71-
03 mag 202433,1833,1833,1833,1833,18-
02 mag 202432,6632,6632,6632,6632,66-
01 mag 202432,1532,1532,1532,1532,15-
30 apr 202432,1232,1232,1232,1232,12-
29 apr 202432,7532,7532,7532,7532,75-
26 apr 202432,9032,9032,9032,9032,90-
25 apr 202432,5232,5232,5232,5232,52-
24 apr 202433,0533,0533,0533,0533,05-
23 apr 202433,3133,3133,3133,3133,31-
22 apr 202432,5432,5432,5432,5432,54-
19 apr 202432,2832,2832,2832,2832,28-
18 apr 202432,7632,7632,7632,7632,76-
17 apr 202432,9432,9432,9432,9432,94-
16 apr 202433,1233,1233,1233,1233,12-
15 apr 202433,0133,0133,0133,0133,01-
12 apr 202433,5833,5833,5833,5833,58-
11 apr 202434,0534,0534,0534,0534,05-
10 apr 202433,7733,7733,7733,7733,77-
09 apr 202434,0834,0834,0834,0834,08-
08 apr 202434,0734,0734,0734,0734,07-
05 apr 202434,1834,1834,1834,1834,18-
04 apr 202433,6533,6533,6533,6533,65-
03 apr 202434,0734,0734,0734,0734,07-
02 apr 202433,9433,9433,9433,9433,94-
01 apr 202433,8933,8933,8933,8933,89-
28 mar 202433,8333,8333,8333,8333,83-
27 mar 202433,8433,8433,8433,8433,84-
26 mar 202433,9533,9533,9533,9533,95-
25 mar 202433,9833,9833,9833,9833,98-
22 mar 202434,0234,0234,0234,0234,02-
21 mar 202434,1734,1734,1734,1734,17-
20 mar 202434,0934,0934,0934,0934,09-
19 mar 202433,4733,4733,4733,4733,47-
18 mar 202433,3533,3533,3533,3533,35-
15 mar 202433,1633,1633,1633,1633,16-
14 mar 202433,8333,8333,8333,8333,83-
13 mar 202434,0434,0434,0434,0434,04-
12 mar 202433,9233,9233,9233,9233,92-
11 mar 202433,4033,4033,4033,4033,40-
08 mar 202433,4733,4733,4733,4733,47-
07 mar 202433,6733,6733,6733,6733,67-
06 mar 202433,3733,3733,3733,3733,37-
05 mar 202433,1133,1133,1133,1133,11-
04 mar 202433,8233,8233,8233,8233,82-
01 mar 202433,9333,9333,9333,9333,93-
29 feb 202433,4733,4733,4733,4733,47-
28 feb 202433,0533,0533,0533,0533,05-
27 feb 202433,1933,1933,1933,1933,19-
26 feb 202433,1133,1133,1133,1133,11-
23 feb 202433,1533,1533,1533,1533,15-
22 feb 202433,0933,0933,0933,0933,09-
21 feb 202432,3832,3832,3832,3832,38-
20 feb 202432,5432,5432,5432,5432,54-
16 feb 202432,8432,8432,8432,8432,84-
15 feb 202433,3533,3533,3533,3533,35-
14 feb 202432,9132,9132,9132,9132,91-
13 feb 202431,8431,8431,8431,8431,84-
12 feb 202432,4432,4432,4432,4432,44-
09 feb 202432,7432,7432,7432,7432,74-
*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...