Italia markets open in 3 hours 21 minutes

MFS International New Discovery R6 (MIDLX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,52-0,19 (-0,58%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 202432,5232,5232,5232,5232,52-
20 mag 202432,7132,7132,7132,7132,71-
17 mag 202432,6632,6632,6632,6632,66-
16 mag 202432,6332,6332,6332,6332,63-
15 mag 202432,6332,6332,6332,6332,63-
14 mag 202432,4132,4132,4132,4132,41-
13 mag 202432,3132,3132,3132,3132,31-
10 mag 202432,3432,3432,3432,3432,34-
09 mag 202432,2932,2932,2932,2932,29-
08 mag 202432,1332,1332,1332,1332,13-
07 mag 202432,1932,1932,1932,1932,19-
06 mag 202432,2032,2032,2032,2032,20-
03 mag 202432,0932,0932,0932,0932,09-
02 mag 202431,8131,8131,8131,8131,81-
01 mag 202431,3831,3831,3831,3831,38-
30 apr 202431,4231,4231,4231,4231,42-
29 apr 202431,6831,6831,6831,6831,68-
26 apr 202431,4031,4031,4031,4031,40-
25 apr 202431,2931,2931,2931,2931,29-
24 apr 202431,4231,4231,4231,4231,42-
23 apr 202431,5131,5131,5131,5131,51-
22 apr 202431,2331,2331,2331,2331,23-
19 apr 202430,7830,7830,7830,7830,78-
18 apr 202431,0331,0331,0331,0331,03-
17 apr 202430,9030,9030,9030,9030,90-
16 apr 202430,9830,9830,9830,9830,98-
15 apr 202431,3131,3131,3131,3131,31-
12 apr 202431,5431,5431,5431,5431,54-
11 apr 202431,9731,9731,9731,9731,97-
10 apr 202431,9031,9031,9031,9031,90-
09 apr 202432,2432,2432,2432,2432,24-
08 apr 202432,1332,1332,1332,1332,13-
05 apr 202432,0832,0832,0832,0832,08-
04 apr 202431,9531,9531,9531,9531,95-
03 apr 202432,0432,0432,0432,0432,04-
02 apr 202431,9231,9231,9231,9231,92-
01 apr 202432,1332,1332,1332,1332,13-
28 mar 202432,1032,1032,1032,1032,10-
27 mar 202432,2432,2432,2432,2432,24-
26 mar 202432,0232,0232,0232,0232,02-
25 mar 202432,0332,0332,0332,0332,03-
22 mar 202432,1832,1832,1832,1832,18-
21 mar 202432,2832,2832,2832,2832,28-
20 mar 202432,1932,1932,1932,1932,19-
19 mar 202431,9331,9331,9331,9331,93-
18 mar 202432,0732,0732,0732,0732,07-
15 mar 202431,9831,9831,9831,9831,98-
14 mar 202432,0332,0332,0332,0332,03-
13 mar 202432,1232,1232,1232,1232,12-
12 mar 202432,2332,2332,2332,2332,23-
11 mar 202432,0432,0432,0432,0432,04-
08 mar 202432,0932,0932,0932,0932,09-
07 mar 202432,0932,0932,0932,0932,09-
06 mar 202431,8231,8231,8231,8231,82-
05 mar 202431,3831,3831,3831,3831,38-
04 mar 202431,4231,4231,4231,4231,42-
01 mar 202431,5131,5131,5131,5131,51-
29 feb 202431,2731,2731,2731,2731,27-
28 feb 202431,1731,1731,1731,1731,17-
27 feb 202431,3231,3231,3231,3231,32-
26 feb 202431,3431,3431,3431,3431,34-
23 feb 202431,3631,3631,3631,3631,36-
22 feb 202431,4331,4331,4331,4331,43-
21 feb 202431,1531,1531,1531,1531,15-
20 feb 202431,1731,1731,1731,1731,17-
16 feb 202431,0931,0931,0931,0931,09-
15 feb 202430,8730,8730,8730,8730,87-
14 feb 202430,6730,6730,6730,6730,67-
13 feb 202430,4830,4830,4830,4830,48-
12 feb 202430,8730,8730,8730,8730,87-
09 feb 202430,7830,7830,7830,7830,78-
08 feb 202430,8330,8330,8330,8330,83-
07 feb 202430,9430,9430,9430,9430,94-
06 feb 202430,8830,8830,8830,8830,88-
05 feb 202430,7330,7330,7330,7330,73-
02 feb 202430,9430,9430,9430,9430,94-
01 feb 202431,1531,1531,1531,1531,15-
31 gen 202430,7630,7630,7630,7630,76-
30 gen 202430,8330,8330,8330,8330,83-
29 gen 202430,9430,9430,9430,9430,94-
26 gen 202430,7930,7930,7930,7930,79-
25 gen 202430,7230,7230,7230,7230,72-
24 gen 202430,6830,6830,6830,6830,68-
23 gen 202430,5930,5930,5930,5930,59-
22 gen 202430,5830,5830,5830,5830,58-
19 gen 202430,5630,5630,5630,5630,56-
18 gen 202430,4730,4730,4730,4730,47-
17 gen 202430,2830,2830,2830,2830,28-
16 gen 202430,7030,7030,7030,7030,70-
12 gen 202431,2631,2631,2631,2631,26-
11 gen 202431,1531,1531,1531,1531,15-
10 gen 202431,1231,1231,1231,1231,12-
09 gen 202431,0031,0031,0031,0031,00-
08 gen 202431,1131,1131,1131,1131,11-
05 gen 202430,8330,8330,8330,8330,83-
04 gen 202430,9030,9030,9030,9030,90-
03 gen 202430,8430,8430,8430,8430,84-
02 gen 202431,2131,2131,2131,2131,21-
29 dic 202331,6331,6331,6331,6331,63-
28 dic 202331,6031,6031,6031,6031,60-
*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...