Italia markets open in 4 hours 20 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.722,47 -224,46 (-0,58%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.524,05 -1.040,83 (-1,59%) CMC Crypto 200
1.527,65 +39,11 (+2,63%)
MFS International Intrinsic Value Fund (MINJX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 mag 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
| 20 mag 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
| 17 mag 2024 | 41,55 | 41,55 | 41,55 | 41,55 | 41,55 | - |
| 16 mag 2024 | 41,50 | 41,50 | 41,50 | 41,50 | 41,50 | - |
| 15 mag 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
| 14 mag 2024 | 41,22 | 41,22 | 41,22 | 41,22 | 41,22 | - |
| 13 mag 2024 | 41,05 | 41,05 | 41,05 | 41,05 | 41,05 | - |
| 10 mag 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
| 09 mag 2024 | 40,86 | 40,86 | 40,86 | 40,86 | 40,86 | - |
| 08 mag 2024 | 40,60 | 40,60 | 40,60 | 40,60 | 40,60 | - |
| 07 mag 2024 | 40,52 | 40,52 | 40,52 | 40,52 | 40,52 | - |
| 06 mag 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
| 03 mag 2024 | 39,96 | 39,96 | 39,96 | 39,96 | 39,96 | - |
| 02 mag 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 01 mag 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 30 apr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 29 apr 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 26 apr 2024 | 39,69 | 39,69 | 39,69 | 39,69 | 39,69 | - |
| 25 apr 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
| 24 apr 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 23 apr 2024 | 39,48 | 39,48 | 39,48 | 39,48 | 39,48 | - |
| 22 apr 2024 | 39,11 | 39,11 | 39,11 | 39,11 | 39,11 | - |
| 19 apr 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 18 apr 2024 | 38,98 | 38,98 | 38,98 | 38,98 | 38,98 | - |
| 17 apr 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 16 apr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 15 apr 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 12 apr 2024 | 39,39 | 39,39 | 39,39 | 39,39 | 39,39 | - |
| 11 apr 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
| 10 apr 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 09 apr 2024 | 40,39 | 40,39 | 40,39 | 40,39 | 40,39 | - |
| 08 apr 2024 | 40,37 | 40,37 | 40,37 | 40,37 | 40,37 | - |
| 05 apr 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
| 04 apr 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
| 03 apr 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
| 02 apr 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 01 apr 2024 | 40,14 | 40,14 | 40,14 | 40,14 | 40,14 | - |
| 28 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 27 mar 2024 | 40,31 | 40,31 | 40,31 | 40,31 | 40,31 | - |
| 26 mar 2024 | 40,17 | 40,17 | 40,17 | 40,17 | 40,17 | - |
| 25 mar 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
| 22 mar 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 21 mar 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
| 20 mar 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 19 mar 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
| 18 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 15 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 14 mar 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 13 mar 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 12 mar 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
| 11 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 08 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 07 mar 2024 | 39,77 | 39,77 | 39,77 | 39,77 | 39,77 | - |
| 06 mar 2024 | 39,32 | 39,32 | 39,32 | 39,32 | 39,32 | - |
| 05 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 04 mar 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 01 mar 2024 | 38,81 | 38,81 | 38,81 | 38,81 | 38,81 | - |
| 29 feb 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 28 feb 2024 | 38,27 | 38,27 | 38,27 | 38,27 | 38,27 | - |
| 27 feb 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 26 feb 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 23 feb 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 22 feb 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 21 feb 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 20 feb 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 16 feb 2024 | 37,74 | 37,74 | 37,74 | 37,74 | 37,74 | - |
| 15 feb 2024 | 37,52 | 37,52 | 37,52 | 37,52 | 37,52 | - |
| 14 feb 2024 | 37,20 | 37,20 | 37,20 | 37,20 | 37,20 | - |
| 13 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 12 feb 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 09 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 08 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 07 feb 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 06 feb 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 05 feb 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 02 feb 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 01 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 31 gen 2024 | 37,33 | 37,33 | 37,33 | 37,33 | 37,33 | - |
| 30 gen 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 29 gen 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 26 gen 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 25 gen 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 24 gen 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 23 gen 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 22 gen 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 19 gen 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 18 gen 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 17 gen 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 16 gen 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 12 gen 2024 | 37,12 | 37,12 | 37,12 | 37,12 | 37,12 | - |
| 11 gen 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 10 gen 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 09 gen 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 08 gen 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 05 gen 2024 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 04 gen 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 03 gen 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 02 gen 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 29 dic 2023 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 28 dic 2023 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| *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.