Italia markets closed

Morgan Stanley Instl Glbl Concntr R6 (MLNSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,98+0,25 (+1,21%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202420,9820,9820,9820,9820,98-
25 apr 202420,7320,7320,7320,7320,73-
24 apr 202420,7020,7020,7020,7020,70-
23 apr 202420,8020,8020,8020,8020,80-
22 apr 202420,4820,4820,4820,4820,48-
19 apr 202420,2720,2720,2720,2720,27-
18 apr 202420,5220,5220,5220,5220,52-
17 apr 202420,6320,6320,6320,6320,63-
16 apr 202420,7720,7720,7720,7720,77-
15 apr 202420,8320,8320,8320,8320,83-
12 apr 202421,0221,0221,0221,0221,02-
11 apr 202421,4121,4121,4121,4121,41-
10 apr 202421,3021,3021,3021,3021,30-
09 apr 202421,3721,3721,3721,3721,37-
08 apr 202421,4721,4721,4721,4721,47-
05 apr 202421,4521,4521,4521,4521,45-
04 apr 202421,1421,1421,1421,1421,14-
03 apr 202421,4321,4321,4321,4321,43-
02 apr 202421,3621,3621,3621,3621,36-
01 apr 202421,5621,5621,5621,5621,56-
28 mar 202421,6321,6321,6321,6321,63-
27 mar 202421,6121,6121,6121,6121,61-
26 mar 202421,6321,6321,6321,6321,63-
25 mar 202421,7021,7021,7021,7021,70-
22 mar 202421,7421,7421,7421,7421,74-
21 mar 202421,8021,8021,8021,8021,80-
20 mar 202421,6821,6821,6821,6821,68-
19 mar 202421,4721,4721,4721,4721,47-
18 mar 202421,3721,3721,3721,3721,37-
15 mar 202421,2421,2421,2421,2421,24-
14 mar 202421,2621,2621,2621,2621,26-
13 mar 202421,3221,3221,3221,3221,32-
12 mar 202421,3121,3121,3121,3121,31-
11 mar 202420,9020,9020,9020,9020,90-
08 mar 202421,0721,0721,0721,0721,07-
07 mar 202421,3621,3621,3621,3621,36-
06 mar 202421,1121,1121,1121,1121,11-
05 mar 202420,8720,8720,8720,8720,87-
04 mar 202421,0921,0921,0921,0921,09-
01 mar 202421,0221,0221,0221,0221,02-
29 feb 202420,7920,7920,7920,7920,79-
28 feb 202420,7020,7020,7020,7020,70-
27 feb 202420,7020,7020,7020,7020,70-
26 feb 202420,6520,6520,6520,6520,65-
23 feb 202420,5920,5920,5920,5920,59-
22 feb 202420,5220,5220,5220,5220,52-
21 feb 202419,9319,9319,9319,9319,93-
20 feb 202419,9019,9019,9019,9019,90-
16 feb 202420,0420,0420,0420,0420,04-
15 feb 202420,0520,0520,0520,0520,05-
14 feb 202419,9319,9319,9319,9319,93-
13 feb 202419,6119,6119,6119,6119,61-
12 feb 202419,8319,8319,8319,8319,83-
09 feb 202419,8319,8319,8319,8319,83-
08 feb 202419,6719,6719,6719,6719,67-
07 feb 202419,6419,6419,6419,6419,64-
06 feb 202419,4119,4119,4119,4119,41-
05 feb 202419,3419,3419,3419,3419,34-
02 feb 202419,3119,3119,3119,3119,31-
01 feb 202419,2019,2019,2019,2019,20-
31 gen 202418,7918,7918,7918,7918,79-
30 gen 202419,0119,0119,0119,0119,01-
29 gen 202418,9518,9518,9518,9518,95-
26 gen 202418,8418,8418,8418,8418,84-
25 gen 202418,8318,8318,8318,8318,83-
24 gen 202418,5618,5618,5618,5618,56-
23 gen 202418,3218,3218,3218,3218,32-
22 gen 202418,2518,2518,2518,2518,25-
19 gen 202418,2918,2918,2918,2918,29-
18 gen 202418,0718,0718,0718,0718,07-
17 gen 202417,8017,8017,8017,8017,80-
16 gen 202417,8817,8817,8817,8817,88-
12 gen 202417,9517,9517,9517,9517,95-
11 gen 202417,8817,8817,8817,8817,88-
10 gen 202417,7917,7917,7917,7917,79-
09 gen 202417,6617,6617,6617,6617,66-
08 gen 202417,7117,7117,7117,7117,71-
05 gen 202417,4117,4117,4117,4117,41-
04 gen 202417,4317,4317,4317,4317,43-
03 gen 202417,4217,4217,4217,4217,42-
02 gen 202417,5217,5217,5217,5217,52-
29 dic 202317,7017,7017,7017,7017,70-
28 dic 202317,6617,6617,6617,6617,66-
27 dic 202317,6117,6117,6117,6117,61-
26 dic 202317,6317,6317,6317,6317,63-
22 dic 202317,4817,4817,4817,4817,48-
21 dic 202317,6917,6917,6917,6917,69-
20 dic 202317,4917,4917,4917,4917,49-
19 dic 202317,8017,8017,8017,8017,80-
18 dic 202317,6717,6717,6717,6717,67-
15 dic 202317,5817,5817,5817,5817,58-
15 dic 20230.147 Dividendo
14 dic 202317,7317,7317,7317,7317,58-
13 dic 202317,7417,7417,7417,7417,59-
12 dic 202317,5817,5817,5817,5817,43-
11 dic 202317,4517,4517,4517,4517,31-
08 dic 202317,3217,3217,3217,3217,18-
07 dic 202317,2017,2017,2017,2017,06-
06 dic 202317,0617,0617,0617,0616,92-
05 dic 202317,1117,1117,1117,1116,97-
*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...