Italia markets closed

MFS Massachusetts Investors Trust (MIRTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
35,63+0,01 (+0,03%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024------
28 mag 202435,6335,6335,6335,6335,63-
24 mag 202435,6235,6235,6235,6235,62-
23 mag 202435,4235,4235,4235,4235,42-
22 mag 202435,6235,6235,6235,6235,62-
21 mag 202435,6835,6835,6835,6835,68-
20 mag 202435,5835,5835,5835,5835,58-
17 mag 202435,5635,5635,5635,5635,56-
16 mag 202435,5235,5235,5235,5235,52-
15 mag 202435,5735,5735,5735,5735,57-
14 mag 202435,1335,1335,1335,1335,13-
13 mag 202434,9834,9834,9834,9834,98-
10 mag 202435,0235,0235,0235,0235,02-
09 mag 202434,9734,9734,9734,9734,97-
08 mag 202434,7734,7734,7734,7734,77-
07 mag 202434,7534,7534,7534,7534,75-
06 mag 202434,6034,6034,6034,6034,60-
03 mag 202434,2434,2434,2434,2434,24-
02 mag 202433,8633,8633,8633,8633,86-
01 mag 202433,5733,5733,5733,5733,57-
30 apr 202433,5933,5933,5933,5933,59-
29 apr 202434,1034,1034,1034,1034,10-
26 apr 202434,1134,1134,1134,1134,11-
25 apr 202433,6233,6233,6233,6233,62-
24 apr 202433,7933,7933,7933,7933,79-
23 apr 202433,8833,8833,8833,8833,88-
22 apr 202433,4833,4833,4833,4833,48-
19 apr 202433,1533,1533,1533,1533,15-
18 apr 202433,3633,3633,3633,3633,36-
17 apr 202433,4633,4633,4633,4633,46-
16 apr 202433,6233,6233,6233,6233,62-
15 apr 202433,7233,7233,7233,7233,72-
12 apr 202434,0934,0934,0934,0934,09-
11 apr 202434,6334,6334,6334,6334,63-
10 apr 202434,4334,4334,4334,4334,43-
09 apr 202434,7434,7434,7434,7434,74-
08 apr 202434,6934,6934,6934,6934,69-
05 apr 202434,7234,7234,7234,7234,72-
04 apr 202434,3334,3334,3334,3334,33-
03 apr 202434,7834,7834,7834,7834,78-
02 apr 202434,7834,7834,7834,7834,78-
01 apr 202434,9734,9734,9734,9734,97-
28 mar 202435,0735,0735,0735,0735,07-
27 mar 202435,0335,0335,0335,0335,03-
26 mar 202434,7534,7534,7534,7534,75-
25 mar 202434,8234,8234,8234,8234,82-
22 mar 202434,9234,9234,9234,9234,92-
21 mar 202434,9734,9734,9734,9734,97-
20 mar 202434,8234,8234,8234,8234,82-
19 mar 202434,5434,5434,5434,5434,54-
18 mar 202434,3534,3534,3534,3534,35-
15 mar 202434,1634,1634,1634,1634,16-
14 mar 202434,4234,4234,4234,4234,42-
13 mar 202434,4434,4434,4434,4434,44-
12 mar 202434,4134,4134,4134,4134,41-
11 mar 202434,0634,0634,0634,0634,06-
08 mar 202434,0734,0734,0734,0734,07-
07 mar 202434,2834,2834,2834,2834,28-
06 mar 202433,9933,9933,9933,9933,99-
05 mar 202433,7833,7833,7833,7833,78-
04 mar 202434,0534,0534,0534,0534,05-
01 mar 202434,0834,0834,0834,0834,08-
29 feb 202433,8733,8733,8733,8733,87-
28 feb 202433,7333,7333,7333,7333,73-
27 feb 202433,7933,7933,7933,7933,79-
26 feb 202433,7433,7433,7433,7433,74-
23 feb 202433,8833,8833,8833,8833,88-
22 feb 202433,8533,8533,8533,8533,85-
21 feb 202433,1733,1733,1733,1733,17-
20 feb 202433,0633,0633,0633,0633,06-
16 feb 202433,2533,2533,2533,2533,25-
15 feb 202433,3233,3233,3233,3233,32-
14 feb 202433,1833,1833,1833,1833,18-
13 feb 202432,8732,8732,8732,8732,87-
12 feb 202433,2933,2933,2933,2933,29-
09 feb 202433,3633,3633,3633,3633,36-
08 feb 202433,1033,1033,1033,1033,10-
07 feb 202433,0833,0833,0833,0833,08-
06 feb 202432,8232,8232,8232,8232,82-
05 feb 202432,7632,7632,7632,7632,76-
02 feb 202432,8132,8132,8132,8132,81-
01 feb 202432,6432,6432,6432,6432,64-
31 gen 202432,2232,2232,2232,2232,22-
30 gen 202432,7732,7732,7732,7732,77-
29 gen 202432,7632,7632,7632,7632,76-
26 gen 202432,5332,5332,5332,5332,53-
25 gen 202432,4532,4532,4532,4532,45-
24 gen 202432,2232,2232,2232,2232,22-
23 gen 202432,2232,2232,2232,2232,22-
22 gen 202432,1632,1632,1632,1632,16-
19 gen 202432,0932,0932,0932,0932,09-
18 gen 202431,7131,7131,7131,7131,71-
17 gen 202431,4431,4431,4431,4431,44-
16 gen 202431,6131,6131,6131,6131,61-
12 gen 202431,7731,7731,7731,7731,77-
11 gen 202431,7431,7431,7431,7431,74-
10 gen 202431,7331,7331,7331,7331,73-
09 gen 202431,5931,5931,5931,5931,59-
08 gen 202431,6331,6331,6331,6331,63-
05 gen 202431,2231,2231,2231,2231,22-
*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...