Italia markets closed

MFS Massachusetts Investors Tr C (MITCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,29+0,18 (+0,50%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202436,2936,2936,2936,2936,29-
02 lug 202436,1136,1136,1136,1136,11-
01 lug 202435,8935,8935,8935,8935,89-
28 giu 202435,8235,8235,8235,8235,82-
27 giu 202435,9835,9835,9835,9835,98-
26 giu 202435,9535,9535,9535,9535,95-
25 giu 202435,9635,9635,9635,9635,96-
24 giu 202435,8435,8435,8435,8435,84-
21 giu 202435,9135,9135,9135,9135,91-
20 giu 202435,9235,9235,9235,9235,92-
18 giu 202435,9635,9635,9635,9635,96-
17 giu 202435,8535,8535,8535,8535,85-
14 giu 202435,6535,6535,6535,6535,65-
13 giu 202435,7135,7135,7135,7135,71-
12 giu 202435,7435,7435,7435,7435,74-
11 giu 202435,5435,5435,5435,5435,54-
10 giu 202435,5235,5235,5235,5235,52-
07 giu 202435,4235,4235,4235,4235,42-
06 giu 202435,4635,4635,4635,4635,46-
05 giu 202435,4835,4835,4835,4835,48-
04 giu 202435,0535,0535,0535,0535,05-
03 giu 202435,0335,0335,0335,0335,03-
31 mag 202434,9934,9934,9934,9934,99-
30 mag 202434,6534,6534,6534,6534,65-
29 mag 202434,9734,9734,9734,9734,97-
28 mag 202435,2435,2435,2435,2435,24-
24 mag 202435,2335,2335,2335,2335,23-
23 mag 202435,0335,0335,0335,0335,03-
22 mag 202435,2335,2335,2335,2335,23-
21 mag 202435,2935,2935,2935,2935,29-
20 mag 202435,1935,1935,1935,1935,19-
17 mag 202435,1735,1735,1735,1735,17-
16 mag 202435,1435,1435,1435,1435,14-
15 mag 202435,1835,1835,1835,1835,18-
14 mag 202434,7534,7534,7534,7534,75-
13 mag 202434,6134,6134,6134,6134,61-
10 mag 202434,6534,6534,6534,6534,65-
09 mag 202434,6034,6034,6034,6034,60-
08 mag 202434,4034,4034,4034,4034,40-
07 mag 202434,3834,3834,3834,3834,38-
06 mag 202434,2334,2334,2334,2334,23-
03 mag 202433,8733,8733,8733,8733,87-
02 mag 202433,5033,5033,5033,5033,50-
01 mag 202433,2133,2133,2133,2133,21-
30 apr 202433,2333,2333,2333,2333,23-
29 apr 202433,7433,7433,7433,7433,74-
26 apr 202433,7533,7533,7533,7533,75-
25 apr 202433,2733,2733,2733,2733,27-
24 apr 202433,4433,4433,4433,4433,44-
23 apr 202433,5233,5233,5233,5233,52-
22 apr 202433,1333,1333,1333,1333,13-
19 apr 202432,8032,8032,8032,8032,80-
18 apr 202433,0133,0133,0133,0133,01-
17 apr 202433,1133,1133,1133,1133,11-
16 apr 202433,2733,2733,2733,2733,27-
15 apr 202433,3733,3733,3733,3733,37-
12 apr 202433,7433,7433,7433,7433,74-
11 apr 202434,2734,2734,2734,2734,27-
10 apr 202434,0734,0734,0734,0734,07-
09 apr 202434,3834,3834,3834,3834,38-
08 apr 202434,3434,3434,3434,3434,34-
05 apr 202434,3634,3634,3634,3634,36-
04 apr 202433,9833,9833,9833,9833,98-
03 apr 202434,4334,4334,4334,4334,43-
02 apr 202434,4334,4334,4334,4334,43-
01 apr 202434,6134,6134,6134,6134,61-
28 mar 202434,7134,7134,7134,7134,71-
27 mar 202434,6734,6734,6734,6734,67-
26 mar 202434,4034,4034,4034,4034,40-
25 mar 202434,4634,4634,4634,4634,46-
22 mar 202434,5734,5734,5734,5734,57-
21 mar 202434,6234,6234,6234,6234,62-
20 mar 202434,4734,4734,4734,4734,47-
19 mar 202434,2034,2034,2034,2034,20-
18 mar 202434,0134,0134,0134,0134,01-
15 mar 202433,8233,8233,8233,8233,82-
14 mar 202434,0734,0734,0734,0734,07-
13 mar 202434,1034,1034,1034,1034,10-
12 mar 202434,0634,0634,0634,0634,06-
11 mar 202433,7233,7233,7233,7233,72-
08 mar 202433,7433,7433,7433,7433,74-
07 mar 202433,9433,9433,9433,9433,94-
06 mar 202433,6533,6533,6533,6533,65-
05 mar 202433,4533,4533,4533,4533,45-
04 mar 202433,7233,7233,7233,7233,72-
01 mar 202433,7433,7433,7433,7433,74-
29 feb 202433,5433,5433,5433,5433,54-
28 feb 202433,4033,4033,4033,4033,40-
27 feb 202433,4633,4633,4633,4633,46-
26 feb 202433,4233,4233,4233,4233,42-
23 feb 202433,5533,5533,5533,5533,55-
22 feb 202433,5333,5333,5333,5333,53-
21 feb 202432,8532,8532,8532,8532,85-
20 feb 202432,7432,7432,7432,7432,74-
16 feb 202432,9332,9332,9332,9332,93-
15 feb 202433,0033,0033,0033,0033,00-
14 feb 202432,8632,8632,8632,8632,86-
13 feb 202432,5532,5532,5532,5532,55-
12 feb 202432,9732,9732,9732,9732,97-
09 feb 202433,0433,0433,0433,0433,04-
*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...