Italia markets closed

MFS Low Volatility Equity R3 (MLVPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,20+0,04 (+0,20%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202420,2020,2020,2020,2020,20-
03 lug 202420,1620,1620,1620,1620,16-
02 lug 202420,1820,1820,1820,1820,18-
01 lug 202420,1120,1120,1120,1120,11-
28 giu 202420,2120,2120,2120,2120,21-
27 giu 202420,2820,2820,2820,2820,28-
26 giu 202420,2720,2720,2720,2720,27-
25 giu 202420,4020,4020,4020,4020,40-
24 giu 202420,5420,5420,5420,5420,54-
21 giu 202420,4520,4520,4520,4520,45-
20 giu 202420,4020,4020,4020,4020,40-
18 giu 202420,3320,3320,3320,3320,33-
17 giu 202420,2420,2420,2420,2420,24-
14 giu 202420,0820,0820,0820,0820,08-
13 giu 202420,1620,1620,1620,1620,16-
12 giu 202420,1820,1820,1820,1820,18-
11 giu 202420,1720,1720,1720,1720,17-
10 giu 202420,1820,1820,1820,1820,18-
07 giu 202420,1220,1220,1220,1220,12-
06 giu 202420,1520,1520,1520,1520,15-
05 giu 202420,1820,1820,1820,1820,18-
04 giu 202420,1120,1120,1120,1120,11-
03 giu 202420,0720,0720,0720,0720,07-
31 mag 202420,1320,1320,1320,1320,13-
30 mag 202419,8719,8719,8719,8719,87-
29 mag 202419,8119,8119,8119,8119,81-
28 mag 202419,9819,9819,9819,9819,98-
24 mag 202420,2020,2020,2020,2020,20-
23 mag 202420,1820,1820,1820,1820,18-
22 mag 202420,4120,4120,4120,4120,41-
21 mag 202420,3520,3520,3520,3520,35-
20 mag 202420,3320,3320,3320,3320,33-
17 mag 202420,3620,3620,3620,3620,36-
16 mag 202420,3120,3120,3120,3120,31-
15 mag 202420,2620,2620,2620,2620,26-
14 mag 202420,1020,1020,1020,1020,10-
13 mag 202420,0620,0620,0620,0620,06-
10 mag 202420,0920,0920,0920,0920,09-
09 mag 202420,0420,0420,0420,0420,04-
08 mag 202419,9119,9119,9119,9119,91-
07 mag 202419,8919,8919,8919,8919,89-
06 mag 202419,7419,7419,7419,7419,74-
03 mag 202419,5919,5919,5919,5919,59-
02 mag 202419,5019,5019,5019,5019,50-
01 mag 202419,4519,4519,4519,4519,45-
30 apr 202419,4919,4919,4919,4919,49-
29 apr 202419,6319,6319,6319,6319,63-
26 apr 202419,5619,5619,5619,5619,56-
25 apr 202419,5119,5119,5119,5119,51-
24 apr 202419,5219,5219,5219,5219,52-
23 apr 202419,5319,5319,5319,5319,53-
22 apr 202419,4319,4319,4319,4319,43-
19 apr 202419,2619,2619,2619,2619,26-
18 apr 202419,1819,1819,1819,1819,18-
17 apr 202419,1619,1619,1619,1619,16-
16 apr 202419,1619,1619,1619,1619,16-
15 apr 202419,2119,2119,2119,2119,21-
12 apr 202419,3319,3319,3319,3319,33-
11 apr 202419,5419,5419,5419,5419,54-
10 apr 202419,5719,5719,5719,5719,57-
09 apr 202419,8119,8119,8119,8119,81-
08 apr 202419,8319,8319,8319,8319,83-
05 apr 202419,8319,8319,8319,8319,83-
04 apr 202419,7119,7119,7119,7119,71-
03 apr 202419,8919,8919,8919,8919,89-
02 apr 202419,9219,9219,9219,9219,92-
01 apr 202420,0420,0420,0420,0420,04-
28 mar 202420,1720,1720,1720,1720,17-
27 mar 202420,1220,1220,1220,1220,12-
26 mar 202419,8419,8419,8419,8419,84-
26 mar 20240.042 Dividendo
25 mar 202419,8819,8819,8819,8819,84-
22 mar 202419,9619,9619,9619,9619,92-
21 mar 202420,0320,0320,0320,0319,99-
20 mar 202420,0220,0220,0220,0219,98-
19 mar 202419,9119,9119,9119,9119,87-
18 mar 202419,7919,7919,7919,7919,75-
15 mar 202419,7519,7519,7519,7519,71-
14 mar 202419,7919,7919,7919,7919,75-
13 mar 202419,8819,8819,8819,8819,84-
12 mar 202419,8719,8719,8719,8719,83-
11 mar 202419,7719,7719,7719,7719,73-
08 mar 202419,7319,7319,7319,7319,69-
07 mar 202419,7719,7719,7719,7719,73-
06 mar 202419,7119,7119,7119,7119,67-
05 mar 202419,6119,6119,6119,6119,57-
04 mar 202419,7619,7619,7619,7619,72-
01 mar 202419,7219,7219,7219,7219,68-
29 feb 202419,6619,6619,6619,6619,62-
28 feb 202419,6719,6719,6719,6719,63-
27 feb 202419,6819,6819,6819,6819,64-
26 feb 202419,6519,6519,6519,6519,61-
23 feb 202419,7419,7419,7419,7419,70-
22 feb 202419,6719,6719,6719,6719,63-
21 feb 202419,4419,4419,4419,4419,40-
20 feb 202419,3719,3719,3719,3719,33-
16 feb 202419,3919,3919,3919,3919,35-
15 feb 202419,4019,4019,4019,4019,36-
14 feb 202419,2319,2319,2319,2319,19-
13 feb 202419,1019,1019,1019,1019,06-
*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...