Italia markets close in 5 hours

Matthews Asia Dividend Fund (MIPIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,48-0,03 (-0,22%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202413,4813,4813,4813,4813,48-
30 apr 202413,5113,5113,5113,5113,51-
29 apr 202413,6613,6613,6613,6613,66-
26 apr 202413,5613,5613,5613,5613,56-
25 apr 202413,5113,5113,5113,5113,51-
24 apr 202413,5513,5513,5513,5513,55-
23 apr 202413,4613,4613,4613,4613,46-
22 apr 202413,3613,3613,3613,3613,36-
19 apr 202413,1513,1513,1513,1513,15-
18 apr 202413,2913,2913,2913,2913,29-
17 apr 202413,2513,2513,2513,2513,25-
16 apr 202413,2613,2613,2613,2613,26-
15 apr 202413,4113,4113,4113,4113,41-
12 apr 202413,7513,7513,7513,7513,75-
11 apr 202413,7513,7513,7513,7513,75-
10 apr 202413,7213,7213,7213,7213,72-
09 apr 202413,8813,8813,8813,8813,88-
08 apr 202413,8213,8213,8213,8213,82-
05 apr 202413,8113,8113,8113,8113,81-
04 apr 202413,7513,7513,7513,7513,75-
03 apr 202413,8213,8213,8213,8213,82-
02 apr 202413,7813,7813,7813,7813,78-
01 apr 202413,8313,8313,8313,8313,83-
28 mar 202413,8413,8413,8413,8413,84-
27 mar 202413,8913,8913,8913,8913,89-
26 mar 202413,9313,9313,9313,9313,93-
25 mar 202413,9313,9313,9313,9313,93-
22 mar 202414,0114,0114,0114,0114,01-
21 mar 202414,0914,0914,0914,0914,09-
20 mar 202414,0414,0414,0414,0414,04-
19 mar 202413,9413,9413,9413,9413,94-
18 mar 202413,9513,9513,9513,9513,95-
15 mar 202413,9113,9113,9113,9113,91-
14 mar 202413,9713,9713,9713,9713,97-
13 mar 202414,0414,0414,0414,0414,04-
12 mar 202414,1314,1314,1314,1314,13-
11 mar 202413,9713,9713,9713,9713,97-
08 mar 202414,0114,0114,0114,0114,01-
07 mar 202414,0314,0314,0314,0314,03-
06 mar 202413,9313,9313,9313,9313,93-
05 mar 202413,7413,7413,7413,7413,74-
04 mar 202413,7913,7913,7913,7913,79-
01 mar 202413,8013,8013,8013,8013,80-
29 feb 202413,6813,6813,6813,6813,68-
28 feb 202413,6413,6413,6413,6413,64-
27 feb 202413,7013,7013,7013,7013,70-
26 feb 202413,7013,7013,7013,7013,70-
23 feb 202413,7113,7113,7113,7113,71-
22 feb 202413,7813,7813,7813,7813,78-
21 feb 202413,6513,6513,6513,6513,65-
20 feb 202413,5913,5913,5913,5913,59-
16 feb 202413,5313,5313,5313,5313,53-
15 feb 202413,5113,5113,5113,5113,51-
14 feb 202413,4413,4413,4413,4413,44-
13 feb 202413,3713,3713,3713,3713,37-
12 feb 202413,5513,5513,5513,5513,55-
09 feb 202413,5013,5013,5013,5013,50-
08 feb 202413,5313,5313,5313,5313,53-
07 feb 202413,5913,5913,5913,5913,59-
06 feb 202413,5413,5413,5413,5413,54-
05 feb 202413,4113,4113,4113,4113,41-
02 feb 202413,3913,3913,3913,3913,39-
01 feb 202413,4113,4113,4113,4113,41-
31 gen 202413,3013,3013,3013,3013,30-
30 gen 202413,3413,3413,3413,3413,34-
29 gen 202413,4313,4313,4313,4313,43-
26 gen 202413,3513,3513,3513,3513,35-
25 gen 202413,3813,3813,3813,3813,38-
24 gen 202413,3913,3913,3913,3913,39-
23 gen 202413,3413,3413,3413,3413,34-
22 gen 202413,2813,2813,2813,2813,28-
19 gen 202413,3413,3413,3413,3413,34-
18 gen 202413,2513,2513,2513,2513,25-
17 gen 202413,1313,1313,1313,1313,13-
16 gen 202413,3513,3513,3513,3513,35-
12 gen 202413,5113,5113,5113,5113,51-
11 gen 202413,4513,4513,4513,4513,45-
10 gen 202413,3713,3713,3713,3713,37-
09 gen 202413,3313,3313,3313,3313,33-
08 gen 202413,4213,4213,4213,4213,42-
05 gen 202413,3913,3913,3913,3913,39-
04 gen 202413,4013,4013,4013,4013,40-
03 gen 202413,4413,4413,4413,4413,44-
02 gen 202413,5213,5213,5213,5213,52-
29 dic 202313,6813,6813,6813,6813,68-
28 dic 202313,6413,6413,6413,6413,64-
27 dic 202313,5113,5113,5113,5113,51-
26 dic 202313,4213,4213,4213,4213,42-
22 dic 202313,3713,3713,3713,3713,37-
21 dic 202313,4213,4213,4213,4213,42-
20 dic 202313,1813,1813,1813,1813,18-
19 dic 202313,3213,3213,3213,3213,32-
18 dic 202313,2313,2313,2313,2313,23-
15 dic 202313,2513,2513,2513,2513,25-
14 dic 202313,2713,2713,2713,2713,27-
14 dic 20230.041 Dividendo
13 dic 202313,1713,1713,1713,1713,13-
12 dic 202313,0713,0713,0713,0713,03-
11 dic 202313,0613,0613,0613,0613,02-
08 dic 202313,0513,0513,0513,0513,01-
*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...