Italia markets closed

MassMutual Disciplined Value Adm (MPILX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,080,00 (0,00%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 2024------
27 giu 202414,0814,0814,0814,0814,08-
26 giu 202414,0814,0814,0814,0814,08-
25 giu 202414,1614,1614,1614,1614,16-
24 giu 202414,2814,2814,2814,2814,28-
21 giu 202414,1814,1814,1814,1814,18-
20 giu 202414,1814,1814,1814,1814,18-
18 giu 202414,1414,1414,1414,1414,14-
17 giu 202414,0914,0914,0914,0914,09-
14 giu 202414,0014,0014,0014,0014,00-
13 giu 202414,0914,0914,0914,0914,09-
12 giu 202414,1114,1114,1114,1114,11-
11 giu 202414,0714,0714,0714,0714,07-
10 giu 202414,1614,1614,1614,1614,16-
07 giu 202414,1314,1314,1314,1314,13-
06 giu 202414,1514,1514,1514,1514,15-
05 giu 202414,1814,1814,1814,1814,18-
04 giu 202414,1114,1114,1114,1114,11-
03 giu 202414,1714,1714,1714,1714,17-
31 mag 202414,0614,0614,0614,0614,06-
30 mag 202414,0614,0614,0614,0614,06-
29 mag 202413,9513,9513,9513,9513,95-
28 mag 202414,1114,1114,1114,1114,11-
24 mag 202414,2414,2414,2414,2414,24-
23 mag 202414,1714,1714,1714,1714,17-
22 mag 202414,3614,3614,3614,3614,36-
21 mag 202414,4014,4014,4014,4014,40-
20 mag 202414,3714,3714,3714,3714,37-
17 mag 202414,4214,4214,4214,4214,42-
16 mag 202414,3814,3814,3814,3814,38-
15 mag 202414,4014,4014,4014,4014,40-
14 mag 202414,3014,3014,3014,3014,30-
13 mag 202414,2314,2314,2314,2314,23-
10 mag 202414,2214,2214,2214,2214,22-
09 mag 202414,1914,1914,1914,1914,19-
08 mag 202414,0814,0814,0814,0814,08-
07 mag 202414,0614,0614,0614,0614,06-
06 mag 202414,0314,0314,0314,0314,03-
03 mag 202413,9213,9213,9213,9213,92-
02 mag 202413,8413,8413,8413,8413,84-
01 mag 202413,7713,7713,7713,7713,77-
30 apr 202413,7813,7813,7813,7813,78-
29 apr 202414,0114,0114,0114,0114,01-
26 apr 202413,9513,9513,9513,9513,95-
25 apr 202413,9713,9713,9713,9713,97-
24 apr 202414,0214,0214,0214,0214,02-
23 apr 202414,0014,0014,0014,0014,00-
22 apr 202413,9013,9013,9013,9013,90-
19 apr 202413,7913,7913,7913,7913,79-
18 apr 202413,7013,7013,7013,7013,70-
17 apr 202413,6713,6713,6713,6713,67-
16 apr 202413,7013,7013,7013,7013,70-
15 apr 202413,7913,7913,7913,7913,79-
12 apr 202413,8813,8813,8813,8813,88-
11 apr 202414,0914,0914,0914,0914,09-
10 apr 202414,1214,1214,1214,1214,12-
09 apr 202414,3014,3014,3014,3014,30-
08 apr 202414,3014,3014,3014,3014,30-
05 apr 202414,2814,2814,2814,2814,28-
04 apr 202414,1814,1814,1814,1814,18-
03 apr 202414,3314,3314,3314,3314,33-
02 apr 202414,3214,3214,3214,3214,32-
01 apr 202414,4114,4114,4114,4114,41-
28 mar 202414,4814,4814,4814,4814,48-
27 mar 202414,4214,4214,4214,4214,42-
26 mar 202414,2314,2314,2314,2314,23-
25 mar 202414,2414,2414,2414,2414,24-
22 mar 202414,2514,2514,2514,2514,25-
21 mar 202414,3414,3414,3414,3414,34-
20 mar 202414,2414,2414,2414,2414,24-
19 mar 202414,1114,1114,1114,1114,11-
18 mar 202414,0514,0514,0514,0514,05-
15 mar 202414,0014,0014,0014,0014,00-
14 mar 202413,9813,9813,9813,9813,98-
13 mar 202414,0914,0914,0914,0914,09-
12 mar 202414,0614,0614,0614,0614,06-
11 mar 202414,0014,0014,0014,0014,00-
08 mar 202413,9613,9613,9613,9613,96-
07 mar 202413,9413,9413,9413,9413,94-
06 mar 202413,9113,9113,9113,9113,91-
05 mar 202413,8113,8113,8113,8113,81-
04 mar 202413,8513,8513,8513,8513,85-
01 mar 202413,8213,8213,8213,8213,82-
29 feb 202413,7413,7413,7413,7413,74-
28 feb 202413,7013,7013,7013,7013,70-
27 feb 202413,6813,6813,6813,6813,68-
26 feb 202413,6713,6713,6713,6713,67-
23 feb 202413,7113,7113,7113,7113,71-
22 feb 202413,6413,6413,6413,6413,64-
21 feb 202413,5213,5213,5213,5213,52-
20 feb 202413,4813,4813,4813,4813,48-
16 feb 202413,4913,4913,4913,4913,49-
15 feb 202413,5313,5313,5313,5313,53-
14 feb 202413,3713,3713,3713,3713,37-
13 feb 202413,2513,2513,2513,2513,25-
12 feb 202413,4613,4613,4613,4613,46-
09 feb 202413,4013,4013,4013,4013,40-
08 feb 202413,3813,3813,3813,3813,38-
07 feb 202413,3513,3513,3513,3513,35-
06 feb 202413,3213,3213,3213,3213,32-
*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...