Italia markets close in 8 hours 2 minutes

Morgan Stanley Instl Glbl Concntr C (MLNCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,78+0,08 (+0,39%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202420,7820,7820,7820,7820,78-
17 mag 202420,7020,7020,7020,7020,70-
16 mag 202420,6920,6920,6920,6920,69-
15 mag 202420,7920,7920,7920,7920,79-
14 mag 202420,5320,5320,5320,5320,53-
13 mag 202420,4120,4120,4120,4120,41-
10 mag 202420,4820,4820,4820,4820,48-
09 mag 202420,3020,3020,3020,3020,30-
08 mag 202420,2220,2220,2220,2220,22-
07 mag 202420,2020,2020,2020,2020,20-
06 mag 202420,3920,3920,3920,3920,39-
03 mag 202420,0720,0720,0720,0720,07-
02 mag 202419,7819,7819,7819,7819,78-
01 mag 202419,5119,5119,5119,5119,51-
30 apr 202419,6119,6119,6119,6119,61-
29 apr 202419,9319,9319,9319,9319,93-
26 apr 202419,8619,8619,8619,8619,86-
25 apr 202419,6319,6319,6319,6319,63-
24 apr 202419,6019,6019,6019,6019,60-
23 apr 202419,7019,7019,7019,7019,70-
22 apr 202419,4019,4019,4019,4019,40-
19 apr 202419,2019,2019,2019,2019,20-
18 apr 202419,4419,4419,4419,4419,44-
17 apr 202419,5419,5419,5419,5419,54-
16 apr 202419,6819,6819,6819,6819,68-
15 apr 202419,7319,7319,7319,7319,73-
12 apr 202419,9119,9119,9119,9119,91-
11 apr 202420,2820,2820,2820,2820,28-
10 apr 202420,1820,1820,1820,1820,18-
09 apr 202420,2520,2520,2520,2520,25-
08 apr 202420,3420,3420,3420,3420,34-
05 apr 202420,3320,3320,3320,3320,33-
04 apr 202420,0320,0320,0320,0320,03-
03 apr 202420,3020,3020,3020,3020,30-
02 apr 202420,2420,2420,2420,2420,24-
01 apr 202420,4320,4320,4320,4320,43-
28 mar 202420,5020,5020,5020,5020,50-
27 mar 202420,4820,4820,4820,4820,48-
26 mar 202420,5020,5020,5020,5020,50-
25 mar 202420,5720,5720,5720,5720,57-
22 mar 202420,6120,6120,6120,6120,61-
21 mar 202420,6720,6720,6720,6720,67-
20 mar 202420,5520,5520,5520,5520,55-
19 mar 202420,3520,3520,3520,3520,35-
18 mar 202420,2620,2620,2620,2620,26-
15 mar 202420,1420,1420,1420,1420,14-
14 mar 202420,1620,1620,1620,1620,16-
13 mar 202420,2120,2120,2120,2120,21-
12 mar 202420,2120,2120,2120,2120,21-
11 mar 202419,8219,8219,8219,8219,82-
08 mar 202419,9819,9819,9819,9819,98-
07 mar 202420,2620,2620,2620,2620,26-
06 mar 202420,0220,0220,0220,0220,02-
05 mar 202419,8019,8019,8019,8019,80-
04 mar 202420,0020,0020,0020,0020,00-
01 mar 202419,9319,9319,9319,9319,93-
29 feb 202419,7219,7219,7219,7219,72-
28 feb 202419,6419,6419,6419,6419,64-
27 feb 202419,6319,6319,6319,6319,63-
26 feb 202419,5919,5919,5919,5919,59-
23 feb 202419,5319,5319,5319,5319,53-
22 feb 202419,4719,4719,4719,4719,47-
21 feb 202418,9118,9118,9118,9118,91-
20 feb 202418,8818,8818,8818,8818,88-
16 feb 202419,0119,0119,0119,0119,01-
15 feb 202419,0319,0319,0319,0319,03-
14 feb 202418,9118,9118,9118,9118,91-
13 feb 202418,6118,6118,6118,6118,61-
12 feb 202418,8118,8118,8118,8118,81-
09 feb 202418,8218,8218,8218,8218,82-
08 feb 202418,6718,6718,6718,6718,67-
07 feb 202418,6418,6418,6418,6418,64-
06 feb 202418,4218,4218,4218,4218,42-
05 feb 202418,3518,3518,3518,3518,35-
02 feb 202418,3318,3318,3318,3318,33-
01 feb 202418,2318,2318,2318,2318,23-
31 gen 202417,8417,8417,8417,8417,84-
30 gen 202418,0518,0518,0518,0518,05-
29 gen 202417,9917,9917,9917,9917,99-
26 gen 202417,8917,8917,8917,8917,89-
25 gen 202417,8817,8817,8817,8817,88-
24 gen 202417,6317,6317,6317,6317,63-
23 gen 202417,4017,4017,4017,4017,40-
22 gen 202417,3317,3317,3317,3317,33-
19 gen 202417,3617,3617,3617,3617,36-
18 gen 202417,1617,1617,1617,1617,16-
17 gen 202416,9116,9116,9116,9116,91-
16 gen 202416,9816,9816,9816,9816,98-
12 gen 202417,0517,0517,0517,0517,05-
11 gen 202416,9816,9816,9816,9816,98-
10 gen 202416,9016,9016,9016,9016,90-
09 gen 202416,7816,7816,7816,7816,78-
08 gen 202416,8316,8316,8316,8316,83-
05 gen 202416,5416,5416,5416,5416,54-
04 gen 202416,5616,5616,5616,5616,56-
03 gen 202416,5516,5516,5516,5516,55-
02 gen 202416,6416,6416,6416,6416,64-
29 dic 202316,8216,8216,8216,8216,82-
28 dic 202316,7816,7816,7816,7816,78-
27 dic 202316,7416,7416,7416,7416,74-
*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...