Italia markets close in 7 hours 29 minutes
FTSE MIB
33.791,84 +55,44 (+0,16%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,28 +0,33 (+0,42%) Bitcoin EUR
55.148,05 +1.450,85 (+2,70%)
MFS International Intrinsic Value Fund (MINHX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 01 mag 2024 | 39,12 | 39,12 | 39,12 | 39,12 | 39,12 | - |
| 30 apr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 29 apr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 26 apr 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 25 apr 2024 | 39,28 | 39,28 | 39,28 | 39,28 | 39,28 | - |
| 24 apr 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 23 apr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
| 22 apr 2024 | 39,03 | 39,03 | 39,03 | 39,03 | 39,03 | - |
| 19 apr 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 18 apr 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 17 apr 2024 | 38,92 | 38,92 | 38,92 | 38,92 | 38,92 | - |
| 16 apr 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 15 apr 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 12 apr 2024 | 39,31 | 39,31 | 39,31 | 39,31 | 39,31 | - |
| 11 apr 2024 | 39,93 | 39,93 | 39,93 | 39,93 | 39,93 | - |
| 10 apr 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
| 09 apr 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
| 08 apr 2024 | 40,29 | 40,29 | 40,29 | 40,29 | 40,29 | - |
| 05 apr 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 04 apr 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 03 apr 2024 | 40,27 | 40,27 | 40,27 | 40,27 | 40,27 | - |
| 02 apr 2024 | 39,86 | 39,86 | 39,86 | 39,86 | 39,86 | - |
| 01 apr 2024 | 40,06 | 40,06 | 40,06 | 40,06 | 40,06 | - |
| 28 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
| 27 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 26 mar 2024 | 40,08 | 40,08 | 40,08 | 40,08 | 40,08 | - |
| 25 mar 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
| 22 mar 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
| 21 mar 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
| 20 mar 2024 | 40,11 | 40,11 | 40,11 | 40,11 | 40,11 | - |
| 19 mar 2024 | 39,66 | 39,66 | 39,66 | 39,66 | 39,66 | - |
| 18 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 15 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 14 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 13 mar 2024 | 39,82 | 39,82 | 39,82 | 39,82 | 39,82 | - |
| 12 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
| 11 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 08 mar 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 07 mar 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 06 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 05 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 04 mar 2024 | 38,83 | 38,83 | 38,83 | 38,83 | 38,83 | - |
| 01 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 29 feb 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 28 feb 2024 | 38,19 | 38,19 | 38,19 | 38,19 | 38,19 | - |
| 27 feb 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
| 26 feb 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 23 feb 2024 | 38,30 | 38,30 | 38,30 | 38,30 | 38,30 | - |
| 22 feb 2024 | 38,15 | 38,15 | 38,15 | 38,15 | 38,15 | - |
| 21 feb 2024 | 37,73 | 37,73 | 37,73 | 37,73 | 37,73 | - |
| 20 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 16 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 15 feb 2024 | 37,45 | 37,45 | 37,45 | 37,45 | 37,45 | - |
| 14 feb 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 13 feb 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 12 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 09 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 08 feb 2024 | 37,34 | 37,34 | 37,34 | 37,34 | 37,34 | - |
| 07 feb 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 06 feb 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 05 feb 2024 | 37,10 | 37,10 | 37,10 | 37,10 | 37,10 | - |
| 02 feb 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 01 feb 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 31 gen 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 30 gen 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 29 gen 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 26 gen 2024 | 37,32 | 37,32 | 37,32 | 37,32 | 37,32 | - |
| 25 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 24 gen 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 23 gen 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 22 gen 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 19 gen 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 18 gen 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 17 gen 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 16 gen 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 12 gen 2024 | 37,05 | 37,05 | 37,05 | 37,05 | 37,05 | - |
| 11 gen 2024 | 36,84 | 36,84 | 36,84 | 36,84 | 36,84 | - |
| 10 gen 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 09 gen 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 08 gen 2024 | 37,01 | 37,01 | 37,01 | 37,01 | 37,01 | - |
| 05 gen 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 04 gen 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 03 gen 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 02 gen 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 29 dic 2023 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 28 dic 2023 | 37,49 | 37,49 | 37,49 | 37,49 | 37,49 | - |
| 27 dic 2023 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 26 dic 2023 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 22 dic 2023 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 21 dic 2023 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 20 dic 2023 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 19 dic 2023 | 37,09 | 37,09 | 37,09 | 37,09 | 37,09 | - |
| 19 dic 2023 | 0.789 Dividendo | |||||
| 19 dic 2023 | 3.729 Guadagno in conto di capitale | |||||
| 18 dic 2023 | 41,23 | 41,23 | 41,23 | 41,23 | 36,71 | - |
| 15 dic 2023 | 41,23 | 41,23 | 41,23 | 41,23 | 36,71 | - |
| 14 dic 2023 | 41,54 | 41,54 | 41,54 | 41,54 | 36,99 | - |
| 13 dic 2023 | 41,16 | 41,16 | 41,16 | 41,16 | 36,65 | - |
| 12 dic 2023 | 40,57 | 40,57 | 40,57 | 40,57 | 36,12 | - |
| *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.