Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
77,99 -0,12 (-0,15%) Bitcoin EUR
59.149,00 -283,59 (-0,48%)
MFS Multimarket Income Trust (MMT)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6050 | 4,6050 | 41.083 |
| 02 mag 2024 | 4,5700 | 4,6000 | 4,5600 | 4,5800 | 4,5800 | 83.700 |
| 01 mag 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5700 | 4,5700 | 53.800 |
| 30 apr 2024 | 4,5400 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 128.500 |
| 29 apr 2024 | 4,5100 | 4,5600 | 4,5000 | 4,5300 | 4,5300 | 106.900 |
| 26 apr 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5200 | 4,5200 | 86.300 |
| 25 apr 2024 | 4,4900 | 4,4900 | 4,4500 | 4,4700 | 4,4700 | 58.700 |
| 24 apr 2024 | 4,5200 | 4,5300 | 4,4900 | 4,5000 | 4,5000 | 48.900 |
| 23 apr 2024 | 4,5100 | 4,5500 | 4,5100 | 4,5200 | 4,5200 | 60.500 |
| 22 apr 2024 | 4,4900 | 4,5300 | 4,4900 | 4,5200 | 4,5200 | 66.800 |
| 19 apr 2024 | 4,4800 | 4,5100 | 4,4800 | 4,4900 | 4,4900 | 103.400 |
| 18 apr 2024 | 4,4500 | 4,4900 | 4,4500 | 4,4900 | 4,4900 | 62.200 |
| 17 apr 2024 | 4,4400 | 4,4700 | 4,4400 | 4,4600 | 4,4600 | 57.000 |
| 16 apr 2024 | 4,4500 | 4,4600 | 4,4300 | 4,4500 | 4,4500 | 124.900 |
| 16 apr 2024 | 0.034 Dividendo | |||||
| 15 apr 2024 | 4,5600 | 4,5700 | 4,4800 | 4,4900 | 4,4560 | 135.100 |
| 12 apr 2024 | 4,5700 | 4,5700 | 4,5400 | 4,5500 | 4,5155 | 66.800 |
| 11 apr 2024 | 4,5900 | 4,5900 | 4,5600 | 4,5700 | 4,5354 | 63.300 |
| 10 apr 2024 | 4,5900 | 4,6000 | 4,5600 | 4,5700 | 4,5354 | 123.100 |
| 09 apr 2024 | 4,6100 | 4,6300 | 4,6100 | 4,6200 | 4,5850 | 80.000 |
| 08 apr 2024 | 4,6100 | 4,6300 | 4,6100 | 4,6100 | 4,5751 | 48.600 |
| 05 apr 2024 | 4,6000 | 4,6300 | 4,5900 | 4,6200 | 4,5850 | 64.400 |
| 04 apr 2024 | 4,5900 | 4,6100 | 4,5800 | 4,6000 | 4,5652 | 104.400 |
| 03 apr 2024 | 4,5800 | 4,6000 | 4,5800 | 4,5800 | 4,5453 | 71.400 |
| 02 apr 2024 | 4,5900 | 4,6000 | 4,5800 | 4,6000 | 4,5652 | 94.800 |
| 01 apr 2024 | 4,6300 | 4,6400 | 4,6000 | 4,6100 | 4,5751 | 92.600 |
| 28 mar 2024 | 4,6600 | 4,6700 | 4,6200 | 4,6300 | 4,5949 | 161.000 |
| 27 mar 2024 | 4,6200 | 4,6500 | 4,6200 | 4,6500 | 4,6148 | 72.700 |
| 26 mar 2024 | 4,6100 | 4,6200 | 4,6000 | 4,6000 | 4,5652 | 96.300 |
| 25 mar 2024 | 4,5900 | 4,6100 | 4,5800 | 4,6000 | 4,5652 | 44.600 |
| 22 mar 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6100 | 4,5751 | 88.500 |
| 21 mar 2024 | 4,5900 | 4,6100 | 4,5900 | 4,6000 | 4,5652 | 70.500 |
| 20 mar 2024 | 4,5600 | 4,6200 | 4,5600 | 4,6000 | 4,5652 | 96.400 |
| 19 mar 2024 | 4,6000 | 4,6000 | 4,5700 | 4,5800 | 4,5453 | 76.900 |
| 18 mar 2024 | 4,5600 | 4,5900 | 4,5600 | 4,5800 | 4,5453 | 55.300 |
| 15 mar 2024 | 4,5600 | 4,5800 | 4,5500 | 4,5500 | 4,5155 | 93.200 |
| 14 mar 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5700 | 4,5354 | 86.900 |
| 13 mar 2024 | 4,6100 | 4,6200 | 4,5800 | 4,6000 | 4,5652 | 114.900 |
| 12 mar 2024 | 4,6000 | 4,6200 | 4,6000 | 4,6100 | 4,5751 | 24.600 |
| 12 mar 2024 | 0.034 Dividendo | |||||
| 11 mar 2024 | 4,6300 | 4,6500 | 4,6200 | 4,6400 | 4,5711 | 89.100 |
| 08 mar 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6400 | 4,5711 | 60.900 |
| 07 mar 2024 | 4,6400 | 4,6600 | 4,6400 | 4,6500 | 4,5810 | 43.900 |
| 06 mar 2024 | 4,6200 | 4,6500 | 4,6200 | 4,6400 | 4,5711 | 41.000 |
| 05 mar 2024 | 4,6400 | 4,6700 | 4,6200 | 4,6300 | 4,5613 | 75.300 |
| 04 mar 2024 | 4,6300 | 4,6500 | 4,6300 | 4,6300 | 4,5613 | 41.000 |
| 01 mar 2024 | 4,6100 | 4,6600 | 4,6100 | 4,6500 | 4,5810 | 73.600 |
| 29 feb 2024 | 4,6100 | 4,6300 | 4,6000 | 4,6100 | 4,5416 | 81.900 |
| 28 feb 2024 | 4,5700 | 4,6100 | 4,5700 | 4,5900 | 4,5219 | 102.300 |
| 27 feb 2024 | 4,5800 | 4,6100 | 4,5700 | 4,5800 | 4,5120 | 114.500 |
| 26 feb 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5900 | 4,5219 | 74.000 |
| 23 feb 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5800 | 4,5120 | 179.100 |
| 22 feb 2024 | 4,6200 | 4,6300 | 4,5800 | 4,5800 | 4,5120 | 183.700 |
| 21 feb 2024 | 4,5900 | 4,6200 | 4,5800 | 4,6000 | 4,5317 | 76.500 |
| 20 feb 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5900 | 4,5219 | 99.200 |
| 16 feb 2024 | 4,5700 | 4,6000 | 4,5700 | 4,5900 | 4,5219 | 90.000 |
| 15 feb 2024 | 4,5900 | 4,6200 | 4,5900 | 4,6000 | 4,5317 | 56.000 |
| 14 feb 2024 | 4,5900 | 4,6200 | 4,5800 | 4,5900 | 4,5219 | 48.200 |
| 13 feb 2024 | 4,6100 | 4,6100 | 4,5800 | 4,6000 | 4,5317 | 62.800 |
| 13 feb 2024 | 0.034 Dividendo | |||||
| 12 feb 2024 | 4,6500 | 4,6700 | 4,6400 | 4,6500 | 4,5475 | 50.700 |
| 09 feb 2024 | 4,6500 | 4,6700 | 4,6400 | 4,6500 | 4,5475 | 47.500 |
| 08 feb 2024 | 4,6800 | 4,7000 | 4,6500 | 4,6600 | 4,5573 | 96.100 |
| 07 feb 2024 | 4,6400 | 4,6700 | 4,6400 | 4,6500 | 4,5475 | 39.200 |
| 06 feb 2024 | 4,6100 | 4,6700 | 4,6100 | 4,6400 | 4,5377 | 55.200 |
| 05 feb 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6300 | 4,5279 | 62.900 |
| 02 feb 2024 | 4,6400 | 4,6800 | 4,6400 | 4,6400 | 4,5377 | 113.900 |
| 01 feb 2024 | 4,6400 | 4,6900 | 4,6400 | 4,6600 | 4,5573 | 115.500 |
| 31 gen 2024 | 4,6400 | 4,6500 | 4,6100 | 4,6400 | 4,5377 | 96.800 |
| 30 gen 2024 | 4,6100 | 4,6600 | 4,6000 | 4,6100 | 4,5084 | 71.300 |
| 29 gen 2024 | 4,6100 | 4,6400 | 4,5900 | 4,6000 | 4,4986 | 73.200 |
| 26 gen 2024 | 4,5700 | 4,6200 | 4,5700 | 4,6200 | 4,5181 | 101.800 |
| 25 gen 2024 | 4,5800 | 4,6000 | 4,5600 | 4,5700 | 4,4692 | 115.800 |
| 24 gen 2024 | 4,5900 | 4,6300 | 4,5800 | 4,5800 | 4,4790 | 83.800 |
| 23 gen 2024 | 4,5900 | 4,6000 | 4,5700 | 4,5700 | 4,4692 | 56.500 |
| 22 gen 2024 | 4,5600 | 4,6100 | 4,5500 | 4,5800 | 4,4790 | 102.400 |
| 19 gen 2024 | 4,5800 | 4,5800 | 4,5400 | 4,5400 | 4,4399 | 68.400 |
| 18 gen 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5700 | 4,4692 | 186.800 |
| 17 gen 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5300 | 4,4301 | 60.600 |
| 16 gen 2024 | 4,6100 | 4,6100 | 4,5600 | 4,5800 | 4,4790 | 72.600 |
| 16 gen 2024 | 0.034 Dividendo | |||||
| 12 gen 2024 | 4,6400 | 4,6600 | 4,6200 | 4,6300 | 4,4947 | 62.400 |
| 11 gen 2024 | 4,6400 | 4,6400 | 4,6000 | 4,6300 | 4,4947 | 45.700 |
| 10 gen 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6300 | 4,4947 | 28.700 |
| 09 gen 2024 | 4,5900 | 4,6300 | 4,5900 | 4,6300 | 4,4947 | 47.200 |
| 08 gen 2024 | 4,5800 | 4,6500 | 4,5800 | 4,5900 | 4,4558 | 111.700 |
| 05 gen 2024 | 4,5900 | 4,6200 | 4,5800 | 4,5800 | 4,4461 | 60.700 |
| 04 gen 2024 | 4,6000 | 4,6000 | 4,5700 | 4,5900 | 4,4558 | 84.900 |
| 03 gen 2024 | 4,5700 | 4,5900 | 4,5500 | 4,5900 | 4,4558 | 81.300 |
| 02 gen 2024 | 4,5300 | 4,5800 | 4,5200 | 4,5700 | 4,4364 | 112.200 |
| 29 dic 2023 | 4,6000 | 4,6400 | 4,5300 | 4,5500 | 4,4170 | 259.700 |
| 28 dic 2023 | 4,5700 | 4,6100 | 4,5600 | 4,5800 | 4,4461 | 185.200 |
| 27 dic 2023 | 4,5900 | 4,6200 | 4,5700 | 4,5900 | 4,4558 | 143.300 |
| 26 dic 2023 | 4,5600 | 4,6000 | 4,5600 | 4,5800 | 4,4461 | 79.800 |
| 22 dic 2023 | 4,5600 | 4,5900 | 4,5300 | 4,5700 | 4,4364 | 128.500 |
| 21 dic 2023 | 4,5300 | 4,5700 | 4,5300 | 4,5400 | 4,4073 | 59.900 |
| 20 dic 2023 | 4,5700 | 4,5700 | 4,5200 | 4,5300 | 4,3976 | 69.700 |
| 19 dic 2023 | 4,5300 | 4,5900 | 4,5300 | 4,5400 | 4,4073 | 84.400 |
| 19 dic 2023 | 0.032 Dividendo | |||||
| 18 dic 2023 | 4,5500 | 4,6100 | 4,5500 | 4,5500 | 4,3859 | 193.100 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.