Italia markets closed

MFS Core Equity R1 (MRGGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,11+0,16 (+0,38%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
06 lug 2023 - 06 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202442,1142,1142,1142,1142,11-
03 lug 202441,9541,9541,9541,9541,95-
02 lug 202441,8341,8341,8341,8341,83-
01 lug 202441,6241,6241,6241,6241,62-
28 giu 202441,6141,6141,6141,6141,61-
27 giu 202441,7641,7641,7641,7641,76-
26 giu 202441,6841,6841,6841,6841,68-
25 giu 202441,7141,7141,7141,7141,71-
24 giu 202441,6541,6541,6541,6541,65-
21 giu 202441,7341,7341,7341,7341,73-
20 giu 202441,7041,7041,7041,7041,70-
18 giu 202441,6941,6941,6941,6941,69-
17 giu 202441,6041,6041,6041,6041,60-
14 giu 202441,3341,3341,3341,3341,33-
13 giu 202441,4441,4441,4441,4441,44-
12 giu 202441,5541,5541,5541,5541,55-
11 giu 202441,2541,2541,2541,2541,25-
10 giu 202441,2341,2341,2341,2341,23-
07 giu 202441,0441,0441,0441,0441,04-
06 giu 202441,1241,1241,1241,1241,12-
05 giu 202441,1541,1541,1541,1541,15-
04 giu 202440,6840,6840,6840,6840,68-
03 giu 202440,6740,6740,6740,6740,67-
31 mag 202440,6440,6440,6440,6440,64-
30 mag 202440,3640,3640,3640,3640,36-
29 mag 202440,6240,6240,6240,6240,62-
28 mag 202440,9740,9740,9740,9740,97-
24 mag 202441,0341,0341,0341,0341,03-
23 mag 202440,7540,7540,7540,7540,75-
22 mag 202441,0741,0741,0741,0741,07-
21 mag 202441,1741,1741,1741,1741,17-
20 mag 202441,1541,1541,1541,1541,15-
17 mag 202441,1141,1141,1141,1141,11-
16 mag 202441,0841,0841,0841,0841,08-
15 mag 202441,1841,1841,1841,1841,18-
14 mag 202440,6940,6940,6940,6940,69-
13 mag 202440,5440,5440,5440,5440,54-
10 mag 202440,6340,6340,6340,6340,63-
09 mag 202440,5940,5940,5940,5940,59-
08 mag 202440,3140,3140,3140,3140,31-
07 mag 202440,3340,3340,3340,3340,33-
06 mag 202440,2740,2740,2740,2740,27-
03 mag 202439,8039,8039,8039,8039,80-
02 mag 202439,3939,3939,3939,3939,39-
01 mag 202438,9938,9938,9938,9938,99-
30 apr 202439,0139,0139,0139,0139,01-
29 apr 202439,6239,6239,6239,6239,62-
26 apr 202439,5739,5739,5739,5739,57-
25 apr 202439,2639,2639,2639,2639,26-
24 apr 202439,5039,5039,5039,5039,50-
23 apr 202439,5639,5639,5639,5639,56-
22 apr 202439,0839,0839,0839,0839,08-
19 apr 202438,7338,7338,7338,7338,73-
18 apr 202438,9838,9838,9838,9838,98-
17 apr 202439,0939,0939,0939,0939,09-
16 apr 202439,3339,3339,3339,3339,33-
15 apr 202439,4239,4239,4239,4239,42-
12 apr 202439,9139,9139,9139,9139,91-
11 apr 202440,5440,5440,5440,5440,54-
10 apr 202440,3440,3440,3440,3440,34-
09 apr 202440,7440,7440,7440,7440,74-
08 apr 202440,7040,7040,7040,7040,70-
05 apr 202440,6940,6940,6940,6940,69-
04 apr 202440,2140,2140,2140,2140,21-
03 apr 202440,7040,7040,7040,7040,70-
02 apr 202440,6540,6540,6540,6540,65-
01 apr 202440,9340,9340,9340,9340,93-
28 mar 202441,0241,0241,0241,0241,02-
27 mar 202440,9540,9540,9540,9540,95-
26 mar 202440,5940,5940,5940,5940,59-
25 mar 202440,6740,6740,6740,6740,67-
22 mar 202440,7840,7840,7840,7840,78-
21 mar 202440,8740,8740,8740,8740,87-
20 mar 202440,6940,6940,6940,6940,69-
19 mar 202440,3140,3140,3140,3140,31-
18 mar 202440,0840,0840,0840,0840,08-
15 mar 202439,8739,8739,8739,8739,87-
14 mar 202440,1440,1440,1440,1440,14-
13 mar 202440,2640,2640,2640,2640,26-
12 mar 202440,3040,3040,3040,3040,30-
11 mar 202439,8939,8939,8939,8939,89-
08 mar 202439,9939,9939,9939,9939,99-
07 mar 202440,2540,2540,2540,2540,25-
06 mar 202439,8639,8639,8639,8639,86-
05 mar 202439,6339,6339,6339,6339,63-
04 mar 202439,9939,9939,9939,9939,99-
01 mar 202440,0440,0440,0440,0440,04-
29 feb 202439,7439,7439,7439,7439,74-
28 feb 202439,5039,5039,5039,5039,50-
27 feb 202439,5739,5739,5739,5739,57-
26 feb 202439,5239,5239,5239,5239,52-
23 feb 202439,6439,6439,6439,6439,64-
22 feb 202439,6039,6039,6039,6039,60-
21 feb 202438,8538,8538,8538,8538,85-
20 feb 202438,7938,7938,7938,7938,79-
16 feb 202439,0239,0239,0239,0239,02-
15 feb 202439,1239,1239,1239,1239,12-
14 feb 202438,9038,9038,9038,9038,90-
13 feb 202438,5538,5538,5538,5538,55-
12 feb 202439,1339,1339,1339,1339,13-
*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...