Italia markets open in 2 hours 44 minutes

MFS Low Volatility Equity I (MLVHX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,11-0,01 (-0,05%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
05 lug 2023 - 05 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 202420,1120,1120,1120,1120,11-
02 lug 202420,1220,1220,1220,1220,12-
01 lug 202420,0620,0620,0620,0620,06-
28 giu 202420,1620,1620,1620,1620,16-
27 giu 202420,2220,2220,2220,2220,22-
26 giu 202420,2120,2120,2120,2120,21-
25 giu 202420,3420,3420,3420,3420,34-
24 giu 202420,4920,4920,4920,4920,49-
21 giu 202420,4120,4120,4120,4120,41-
20 giu 202420,3520,3520,3520,3520,35-
18 giu 202420,2820,2820,2820,2820,28-
17 giu 202420,2020,2020,2020,2020,20-
14 giu 202420,0320,0320,0320,0320,03-
13 giu 202420,1120,1120,1120,1120,11-
12 giu 202420,1320,1320,1320,1320,13-
11 giu 202420,1220,1220,1220,1220,12-
10 giu 202420,1320,1320,1320,1320,13-
07 giu 202420,0720,0720,0720,0720,07-
06 giu 202420,1120,1120,1120,1120,11-
05 giu 202420,1320,1320,1320,1320,13-
04 giu 202420,0620,0620,0620,0620,06-
03 giu 202420,0220,0220,0220,0220,02-
31 mag 202420,0820,0820,0820,0820,08-
30 mag 202419,8219,8219,8219,8219,82-
29 mag 202419,7619,7619,7619,7619,76-
28 mag 202419,9419,9419,9419,9419,94-
24 mag 202420,1520,1520,1520,1520,15-
23 mag 202420,1320,1320,1320,1320,13-
22 mag 202420,3620,3620,3620,3620,36-
21 mag 202420,3020,3020,3020,3020,30-
20 mag 202420,2820,2820,2820,2820,28-
17 mag 202420,3120,3120,3120,3120,31-
16 mag 202420,2620,2620,2620,2620,26-
15 mag 202420,2120,2120,2120,2120,21-
14 mag 202420,0520,0520,0520,0520,05-
13 mag 202420,0120,0120,0120,0120,01-
10 mag 202420,0420,0420,0420,0420,04-
09 mag 202419,9919,9919,9919,9919,99-
08 mag 202419,8619,8619,8619,8619,86-
07 mag 202419,8419,8419,8419,8419,84-
06 mag 202419,6919,6919,6919,6919,69-
03 mag 202419,5419,5419,5419,5419,54-
02 mag 202419,4419,4419,4419,4419,44-
01 mag 202419,4019,4019,4019,4019,40-
30 apr 202419,4419,4419,4419,4419,44-
29 apr 202419,5719,5719,5719,5719,57-
26 apr 202419,5119,5119,5119,5119,51-
25 apr 202419,4619,4619,4619,4619,46-
24 apr 202419,4619,4619,4619,4619,46-
23 apr 202419,4819,4819,4819,4819,48-
22 apr 202419,3719,3719,3719,3719,37-
19 apr 202419,2119,2119,2119,2119,21-
18 apr 202419,1319,1319,1319,1319,13-
17 apr 202419,1119,1119,1119,1119,11-
16 apr 202419,1119,1119,1119,1119,11-
15 apr 202419,1619,1619,1619,1619,16-
12 apr 202419,2719,2719,2719,2719,27-
11 apr 202419,4919,4919,4919,4919,49-
10 apr 202419,5119,5119,5119,5119,51-
09 apr 202419,7519,7519,7519,7519,75-
08 apr 202419,7719,7719,7719,7719,77-
05 apr 202419,7819,7819,7819,7819,78-
04 apr 202419,6519,6519,6519,6519,65-
03 apr 202419,8319,8319,8319,8319,83-
02 apr 202419,8619,8619,8619,8619,86-
01 apr 202419,9819,9819,9819,9819,98-
28 mar 202420,1120,1120,1120,1120,11-
27 mar 202420,0620,0620,0620,0620,06-
26 mar 202419,7819,7819,7819,7819,78-
26 mar 20240.052 Dividendo
25 mar 202419,8319,8319,8319,8319,78-
22 mar 202419,9119,9119,9119,9119,86-
21 mar 202419,9819,9819,9819,9819,93-
20 mar 202419,9719,9719,9719,9719,92-
19 mar 202419,8619,8619,8619,8619,81-
18 mar 202419,7419,7419,7419,7419,69-
15 mar 202419,7019,7019,7019,7019,65-
14 mar 202419,7419,7419,7419,7419,69-
13 mar 202419,8419,8419,8419,8419,79-
12 mar 202419,8219,8219,8219,8219,77-
11 mar 202419,7319,7319,7319,7319,68-
08 mar 202419,6919,6919,6919,6919,64-
07 mar 202419,7219,7219,7219,7219,67-
06 mar 202419,6619,6619,6619,6619,61-
05 mar 202419,5619,5619,5619,5619,51-
04 mar 202419,7119,7119,7119,7119,66-
01 mar 202419,6719,6719,6719,6719,62-
29 feb 202419,6119,6119,6119,6119,56-
28 feb 202419,6219,6219,6219,6219,57-
27 feb 202419,6319,6319,6319,6319,58-
26 feb 202419,6019,6019,6019,6019,55-
23 feb 202419,6919,6919,6919,6919,64-
22 feb 202419,6219,6219,6219,6219,57-
21 feb 202419,3919,3919,3919,3919,34-
20 feb 202419,3219,3219,3219,3219,27-
16 feb 202419,3419,3419,3419,3419,29-
15 feb 202419,3419,3419,3419,3419,29-
14 feb 202419,1819,1819,1819,1819,13-
13 feb 202419,0519,0519,0519,0519,00-
12 feb 202419,1919,1919,1919,1919,14-
*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...