Italia markets closed

Morgan Stanley Instl Glbl Concntr A (MLNAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,61+0,28 (+1,38%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202420,6120,6120,6120,6120,61-
01 mag 202420,3320,3320,3320,3320,33-
30 apr 202420,4320,4320,4320,4320,43-
29 apr 202420,7620,7620,7620,7620,76-
26 apr 202420,6920,6920,6920,6920,69-
25 apr 202420,4520,4520,4520,4520,45-
24 apr 202420,4120,4120,4120,4120,41-
23 apr 202420,5220,5220,5220,5220,52-
22 apr 202420,2120,2120,2120,2120,21-
19 apr 202420,0020,0020,0020,0020,00-
18 apr 202420,2520,2520,2520,2520,25-
17 apr 202420,3520,3520,3520,3520,35-
16 apr 202420,4920,4920,4920,4920,49-
15 apr 202420,5420,5420,5420,5420,54-
12 apr 202420,7320,7320,7320,7320,73-
11 apr 202421,1221,1221,1221,1221,12-
10 apr 202421,0121,0121,0121,0121,01-
09 apr 202421,0921,0921,0921,0921,09-
08 apr 202421,1821,1821,1821,1821,18-
05 apr 202421,1721,1721,1721,1721,17-
04 apr 202420,8520,8520,8520,8520,85-
03 apr 202421,1421,1421,1421,1421,14-
02 apr 202421,0721,0721,0721,0721,07-
01 apr 202421,2721,2721,2721,2721,27-
28 mar 202421,3421,3421,3421,3421,34-
27 mar 202421,3221,3221,3221,3221,32-
26 mar 202421,3421,3421,3421,3421,34-
25 mar 202421,4221,4221,4221,4221,42-
22 mar 202421,4621,4621,4621,4621,46-
21 mar 202421,5121,5121,5121,5121,51-
20 mar 202421,3921,3921,3921,3921,39-
19 mar 202421,1821,1821,1821,1821,18-
18 mar 202421,0921,0921,0921,0921,09-
15 mar 202420,9620,9620,9620,9620,96-
14 mar 202420,9820,9820,9820,9820,98-
13 mar 202421,0421,0421,0421,0421,04-
12 mar 202421,0321,0321,0321,0321,03-
11 mar 202420,6220,6220,6220,6220,62-
08 mar 202420,7920,7920,7920,7920,79-
07 mar 202421,0821,0821,0821,0821,08-
06 mar 202420,8420,8420,8420,8420,84-
05 mar 202420,6020,6020,6020,6020,60-
04 mar 202420,8120,8120,8120,8120,81-
01 mar 202420,7420,7420,7420,7420,74-
29 feb 202420,5220,5220,5220,5220,52-
28 feb 202420,4320,4320,4320,4320,43-
27 feb 202420,4320,4320,4320,4320,43-
26 feb 202420,3920,3920,3920,3920,39-
23 feb 202420,3220,3220,3220,3220,32-
22 feb 202420,2620,2620,2620,2620,26-
21 feb 202419,6719,6719,6719,6719,67-
20 feb 202419,6419,6419,6419,6419,64-
16 feb 202419,7819,7819,7819,7819,78-
15 feb 202419,7919,7919,7919,7919,79-
14 feb 202419,6719,6719,6719,6719,67-
13 feb 202419,3619,3619,3619,3619,36-
12 feb 202419,5719,5719,5719,5719,57-
09 feb 202419,5719,5719,5719,5719,57-
08 feb 202419,4219,4219,4219,4219,42-
07 feb 202419,3919,3919,3919,3919,39-
06 feb 202419,1619,1619,1619,1619,16-
05 feb 202419,0919,0919,0919,0919,09-
02 feb 202419,0619,0619,0619,0619,06-
01 feb 202418,9618,9618,9618,9618,96-
31 gen 202418,5518,5518,5518,5518,55-
30 gen 202418,7718,7718,7718,7718,77-
29 gen 202418,7118,7118,7118,7118,71-
26 gen 202418,6018,6018,6018,6018,60-
25 gen 202418,5918,5918,5918,5918,59-
24 gen 202418,3218,3218,3218,3218,32-
23 gen 202418,0918,0918,0918,0918,09-
22 gen 202418,0218,0218,0218,0218,02-
19 gen 202418,0518,0518,0518,0518,05-
18 gen 202417,8417,8417,8417,8417,84-
17 gen 202417,5717,5717,5717,5717,57-
16 gen 202417,6517,6517,6517,6517,65-
12 gen 202417,7317,7317,7317,7317,73-
11 gen 202417,6517,6517,6517,6517,65-
10 gen 202417,5717,5717,5717,5717,57-
09 gen 202417,4417,4417,4417,4417,44-
08 gen 202417,4917,4917,4917,4917,49-
05 gen 202417,1917,1917,1917,1917,19-
04 gen 202417,2117,2117,2117,2117,21-
03 gen 202417,2017,2017,2017,2017,20-
02 gen 202417,2917,2917,2917,2917,29-
29 dic 202317,4717,4717,4717,4717,47-
28 dic 202317,4417,4417,4417,4417,44-
27 dic 202317,3917,3917,3917,3917,39-
26 dic 202317,4117,4117,4117,4117,41-
22 dic 202317,2717,2717,2717,2717,27-
21 dic 202317,4717,4717,4717,4717,47-
20 dic 202317,2717,2717,2717,2717,27-
19 dic 202317,5717,5717,5717,5717,57-
18 dic 202317,4517,4517,4517,4517,45-
15 dic 202317,3617,3617,3617,3617,36-
15 dic 20230.095 Dividendo
14 dic 202317,4617,4617,4617,4617,36-
13 dic 202317,4717,4717,4717,4717,37-
12 dic 202317,3217,3217,3217,3217,23-
*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...