Italia markets close in 58 minutes

MFS Research International C (MRICX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
21,46+0,16 (+0,75%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 2024------
03 mag 2024------
02 mag 202421,3021,3021,3021,3021,30-
01 mag 202421,0921,0921,0921,0921,09-
30 apr 202421,1021,1021,1021,1021,10-
29 apr 202421,2821,2821,2821,2821,28-
26 apr 202421,2021,2021,2021,2021,20-
25 apr 202421,1221,1221,1221,1221,12-
24 apr 202421,1721,1721,1721,1721,17-
23 apr 202421,2121,2121,2121,2121,21-
22 apr 202421,0321,0321,0321,0321,03-
19 apr 202420,7520,7520,7520,7520,75-
18 apr 202420,8320,8320,8320,8320,83-
17 apr 202420,8520,8520,8520,8520,85-
16 apr 202420,8420,8420,8420,8420,84-
15 apr 202421,0221,0221,0221,0221,02-
12 apr 202421,1221,1221,1221,1221,12-
11 apr 202421,4521,4521,4521,4521,45-
10 apr 202421,3721,3721,3721,3721,37-
09 apr 202421,6721,6721,6721,6721,67-
08 apr 202421,6321,6321,6321,6321,63-
05 apr 202421,5621,5621,5621,5621,56-
04 apr 202421,4721,4721,4721,4721,47-
03 apr 202421,6721,6721,6721,6721,67-
02 apr 202421,5321,5321,5321,5321,53-
01 apr 202421,6521,6521,6521,6521,65-
28 mar 202421,7721,7721,7721,7721,77-
27 mar 202421,8321,8321,8321,8321,83-
26 mar 202421,7721,7721,7721,7721,77-
25 mar 202421,7621,7621,7621,7621,76-
22 mar 202421,8321,8321,8321,8321,83-
21 mar 202421,8921,8921,8921,8921,89-
20 mar 202421,8821,8821,8821,8821,88-
19 mar 202421,7121,7121,7121,7121,71-
18 mar 202421,6921,6921,6921,6921,69-
15 mar 202421,6421,6421,6421,6421,64-
14 mar 202421,7121,7121,7121,7121,71-
13 mar 202421,8321,8321,8321,8321,83-
12 mar 202421,7921,7921,7921,7921,79-
11 mar 202421,6421,6421,6421,6421,64-
08 mar 202421,7321,7321,7321,7321,73-
07 mar 202421,7721,7721,7721,7721,77-
06 mar 202421,5221,5221,5221,5221,52-
05 mar 202421,3021,3021,3021,3021,30-
04 mar 202421,3421,3421,3421,3421,34-
01 mar 202421,3121,3121,3121,3121,31-
29 feb 202421,0821,0821,0821,0821,08-
28 feb 202421,1221,1221,1221,1221,12-
27 feb 202421,1721,1721,1721,1721,17-
26 feb 202421,1721,1721,1721,1721,17-
23 feb 202421,2421,2421,2421,2421,24-
22 feb 202421,1721,1721,1721,1721,17-
21 feb 202420,9620,9620,9620,9620,96-
20 feb 202420,9620,9620,9620,9620,96-
16 feb 202420,9220,9220,9220,9220,92-
15 feb 202420,8420,8420,8420,8420,84-
14 feb 202420,5820,5820,5820,5820,58-
13 feb 202420,4620,4620,4620,4620,46-
12 feb 202420,7720,7720,7720,7720,77-
09 feb 202420,7020,7020,7020,7020,70-
08 feb 202420,6520,6520,6520,6520,65-
07 feb 202420,5720,5720,5720,5720,57-
06 feb 202420,5920,5920,5920,5920,59-
05 feb 202420,5020,5020,5020,5020,50-
02 feb 202420,6120,6120,6120,6120,61-
01 feb 202420,7920,7920,7920,7920,79-
31 gen 202420,6420,6420,6420,6420,64-
30 gen 202420,7320,7320,7320,7320,73-
29 gen 202420,7520,7520,7520,7520,75-
26 gen 202420,6520,6520,6520,6520,65-
25 gen 202420,4520,4520,4520,4520,45-
24 gen 202420,4420,4420,4420,4420,44-
23 gen 202420,3220,3220,3220,3220,32-
22 gen 202420,3520,3520,3520,3520,35-
19 gen 202420,3320,3320,3320,3320,33-
18 gen 202420,2320,2320,2320,2320,23-
17 gen 202420,1220,1220,1220,1220,12-
16 gen 202420,3920,3920,3920,3920,39-
12 gen 202420,6420,6420,6420,6420,64-
11 gen 202420,5620,5620,5620,5620,56-
10 gen 202420,5520,5520,5520,5520,55-
09 gen 202420,4420,4420,4420,4420,44-
08 gen 202420,6020,6020,6020,6020,60-
05 gen 202420,4420,4420,4420,4420,44-
04 gen 202420,4820,4820,4820,4820,48-
03 gen 202420,3920,3920,3920,3920,39-
02 gen 202420,5820,5820,5820,5820,58-
29 dic 202320,8320,8320,8320,8320,83-
28 dic 202320,8020,8020,8020,8020,80-
27 dic 202320,8520,8520,8520,8520,85-
26 dic 202320,6720,6720,6720,6720,67-
22 dic 202320,6420,6420,6420,6420,64-
21 dic 202320,6320,6320,6320,6320,63-
20 dic 202320,3620,3620,3620,3620,36-
19 dic 202320,5420,5420,5420,5420,54-
19 dic 20230.173 Dividendo
18 dic 202320,5820,5820,5820,5820,41-
15 dic 202320,5520,5520,5520,5520,38-
14 dic 202320,6920,6920,6920,6920,52-
13 dic 202320,4920,4920,4920,4920,32-
*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...