Italia markets open in 1 hour 37 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.662,70 +489,55 (+1,25%) EUR/USD
1,0712 -0,0003 (-0,03%) Bitcoin EUR
57.568,20 +311,53 (+0,54%) CMC Crypto 200
1.280,48 +31,35 (+2,51%)
MFS Growth Allocation I (MGWIX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 giu 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 24 giu 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 21 giu 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 20 giu 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 18 giu 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 17 giu 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 14 giu 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 13 giu 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 12 giu 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 11 giu 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 10 giu 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 07 giu 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 06 giu 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 giu 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 04 giu 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 03 giu 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 31 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 30 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 29 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 28 mag 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 24 mag 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 23 mag 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 22 mag 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 21 mag 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 20 mag 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 17 mag 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 16 mag 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 15 mag 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 14 mag 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 13 mag 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 10 mag 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 09 mag 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 08 mag 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 07 mag 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 06 mag 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 03 mag 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 02 mag 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 01 mag 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 30 apr 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 29 apr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 26 apr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 25 apr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 24 apr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 23 apr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 22 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 19 apr 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 18 apr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 17 apr 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 16 apr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 15 apr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 12 apr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 11 apr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 10 apr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 09 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 08 apr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 05 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 04 apr 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 03 apr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 02 apr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 01 apr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 28 mar 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 27 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 26 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 25 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 22 mar 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 21 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 20 mar 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 19 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 18 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 15 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 14 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 13 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 12 mar 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 11 mar 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 08 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 07 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 06 mar 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 05 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 04 mar 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 01 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 29 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 28 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 27 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 26 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 23 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 22 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 21 feb 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 20 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 16 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 15 feb 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 14 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 13 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 12 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 09 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 08 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 07 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 06 feb 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 05 feb 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 02 feb 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 01 feb 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| *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.