Italia markets closed

Morgan Stanley Instl Glbl Concntr I (MLNIX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,84+0,01 (+0,05%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024------
17 mag 202421,8421,8421,8421,8421,84-
16 mag 202421,8321,8321,8321,8321,83-
15 mag 202421,9321,9321,9321,9321,93-
14 mag 202421,6521,6521,6521,6521,65-
13 mag 202421,5421,5421,5421,5421,54-
10 mag 202421,6121,6121,6121,6121,61-
09 mag 202421,4121,4121,4121,4121,41-
08 mag 202421,3321,3321,3321,3321,33-
07 mag 202421,3021,3021,3021,3021,30-
06 mag 202421,5021,5021,5021,5021,50-
03 mag 202421,1621,1621,1621,1621,16-
02 mag 202420,8620,8620,8620,8620,86-
01 mag 202420,5820,5820,5820,5820,58-
30 apr 202420,6820,6820,6820,6820,68-
29 apr 202421,0121,0121,0121,0121,01-
26 apr 202420,9520,9520,9520,9520,95-
25 apr 202420,7020,7020,7020,7020,70-
24 apr 202420,6620,6620,6620,6620,66-
23 apr 202420,7720,7720,7720,7720,77-
22 apr 202420,4520,4520,4520,4520,45-
19 apr 202420,2420,2420,2420,2420,24-
18 apr 202420,4920,4920,4920,4920,49-
17 apr 202420,6020,6020,6020,6020,60-
16 apr 202420,7420,7420,7420,7420,74-
15 apr 202420,7920,7920,7920,7920,79-
12 apr 202420,9820,9820,9820,9820,98-
11 apr 202421,3821,3821,3821,3821,38-
10 apr 202421,2621,2621,2621,2621,26-
09 apr 202421,3421,3421,3421,3421,34-
08 apr 202421,4321,4321,4321,4321,43-
05 apr 202421,4221,4221,4221,4221,42-
04 apr 202421,1021,1021,1021,1021,10-
03 apr 202421,3921,3921,3921,3921,39-
02 apr 202421,3221,3221,3221,3221,32-
01 apr 202421,5321,5321,5321,5321,53-
28 mar 202421,6021,6021,6021,6021,60-
27 mar 202421,5721,5721,5721,5721,57-
26 mar 202421,6021,6021,6021,6021,60-
25 mar 202421,6721,6721,6721,6721,67-
22 mar 202421,7121,7121,7121,7121,71-
21 mar 202421,7721,7721,7721,7721,77-
20 mar 202421,6521,6521,6521,6521,65-
19 mar 202421,4321,4321,4321,4321,43-
18 mar 202421,3421,3421,3421,3421,34-
15 mar 202421,2121,2121,2121,2121,21-
14 mar 202421,2321,2321,2321,2321,23-
13 mar 202421,2921,2921,2921,2921,29-
12 mar 202421,2821,2821,2821,2821,28-
11 mar 202420,8720,8720,8720,8720,87-
08 mar 202421,0421,0421,0421,0421,04-
07 mar 202421,3321,3321,3321,3321,33-
06 mar 202421,0821,0821,0821,0821,08-
05 mar 202420,8420,8420,8420,8420,84-
04 mar 202421,0521,0521,0521,0521,05-
01 mar 202420,9820,9820,9820,9820,98-
29 feb 202420,7620,7620,7620,7620,76-
28 feb 202420,6720,6720,6720,6720,67-
27 feb 202420,6620,6620,6620,6620,66-
26 feb 202420,6220,6220,6220,6220,62-
23 feb 202420,5620,5620,5620,5620,56-
22 feb 202420,4920,4920,4920,4920,49-
21 feb 202419,9019,9019,9019,9019,90-
20 feb 202419,8719,8719,8719,8719,87-
16 feb 202420,0120,0120,0120,0120,01-
15 feb 202420,0220,0220,0220,0220,02-
14 feb 202419,9019,9019,9019,9019,90-
13 feb 202419,5919,5919,5919,5919,59-
12 feb 202419,8019,8019,8019,8019,80-
09 feb 202419,8019,8019,8019,8019,80-
08 feb 202419,6419,6419,6419,6419,64-
07 feb 202419,6119,6119,6119,6119,61-
06 feb 202419,3819,3819,3819,3819,38-
05 feb 202419,3119,3119,3119,3119,31-
02 feb 202419,2819,2819,2819,2819,28-
01 feb 202419,1819,1819,1819,1819,18-
31 gen 202418,7618,7618,7618,7618,76-
30 gen 202418,9918,9918,9918,9918,99-
29 gen 202418,9218,9218,9218,9218,92-
26 gen 202418,8118,8118,8118,8118,81-
25 gen 202418,8018,8018,8018,8018,80-
24 gen 202418,5318,5318,5318,5318,53-
23 gen 202418,2918,2918,2918,2918,29-
22 gen 202418,2318,2318,2318,2318,23-
19 gen 202418,2618,2618,2618,2618,26-
18 gen 202418,0418,0418,0418,0418,04-
17 gen 202417,7717,7717,7717,7717,77-
16 gen 202417,8517,8517,8517,8517,85-
12 gen 202417,9317,9317,9317,9317,93-
11 gen 202417,8517,8517,8517,8517,85-
10 gen 202417,7717,7717,7717,7717,77-
09 gen 202417,6317,6317,6317,6317,63-
08 gen 202417,6917,6917,6917,6917,69-
05 gen 202417,3917,3917,3917,3917,39-
04 gen 202417,4017,4017,4017,4017,40-
03 gen 202417,3917,3917,3917,3917,39-
02 gen 202417,4917,4917,4917,4917,49-
29 dic 202317,6717,6717,6717,6717,67-
28 dic 202317,6417,6417,6417,6417,64-
27 dic 202317,5917,5917,5917,5917,59-
*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...