Italia markets open in 54 minutes

MFS Research International A (MRSAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,72+0,22 (+0,98%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202422,7222,7222,7222,7222,72-
01 mag 202422,5022,5022,5022,5022,50-
30 apr 202422,5022,5022,5022,5022,50-
29 apr 202422,7022,7022,7022,7022,70-
26 apr 202422,6122,6122,6122,6122,61-
25 apr 202422,5222,5222,5222,5222,52-
24 apr 202422,5822,5822,5822,5822,58-
23 apr 202422,6222,6222,6222,6222,62-
22 apr 202422,4222,4222,4222,4222,42-
19 apr 202422,1222,1222,1222,1222,12-
18 apr 202422,2122,2122,2122,2122,21-
17 apr 202422,2322,2322,2322,2322,23-
16 apr 202422,2222,2222,2222,2222,22-
15 apr 202422,4122,4122,4122,4122,41-
12 apr 202422,5222,5222,5222,5222,52-
11 apr 202422,8722,8722,8722,8722,87-
10 apr 202422,7922,7922,7922,7922,79-
09 apr 202423,1023,1023,1023,1023,10-
08 apr 202423,0623,0623,0623,0623,06-
05 apr 202422,9922,9922,9922,9922,99-
04 apr 202422,8822,8822,8822,8822,88-
03 apr 202423,1023,1023,1023,1023,10-
02 apr 202422,9522,9522,9522,9522,95-
01 apr 202423,0823,0823,0823,0823,08-
28 mar 202423,2023,2023,2023,2023,20-
27 mar 202423,2723,2723,2723,2723,27-
26 mar 202423,2023,2023,2023,2023,20-
25 mar 202423,1923,1923,1923,1923,19-
22 mar 202423,2623,2623,2623,2623,26-
21 mar 202423,3223,3223,3223,3223,32-
20 mar 202423,3223,3223,3223,3223,32-
19 mar 202423,1323,1323,1323,1323,13-
18 mar 202423,1223,1223,1223,1223,12-
15 mar 202423,0623,0623,0623,0623,06-
14 mar 202423,1323,1323,1323,1323,13-
13 mar 202423,2623,2623,2623,2623,26-
12 mar 202423,2223,2223,2223,2223,22-
11 mar 202423,0623,0623,0623,0623,06-
08 mar 202423,1523,1523,1523,1523,15-
07 mar 202423,1923,1923,1923,1923,19-
06 mar 202422,9322,9322,9322,9322,93-
05 mar 202422,6922,6922,6922,6922,69-
04 mar 202422,7422,7422,7422,7422,74-
01 mar 202422,7022,7022,7022,7022,70-
29 feb 202422,4522,4522,4522,4522,45-
28 feb 202422,5022,5022,5022,5022,50-
27 feb 202422,5522,5522,5522,5522,55-
26 feb 202422,5422,5422,5422,5422,54-
23 feb 202422,6322,6322,6322,6322,63-
22 feb 202422,5522,5522,5522,5522,55-
21 feb 202422,3222,3222,3222,3222,32-
20 feb 202422,3222,3222,3222,3222,32-
16 feb 202422,2722,2722,2722,2722,27-
15 feb 202422,2022,2022,2022,2022,20-
14 feb 202421,9221,9221,9221,9221,92-
13 feb 202421,7921,7921,7921,7921,79-
12 feb 202422,1222,1222,1222,1222,12-
09 feb 202422,0422,0422,0422,0422,04-
08 feb 202421,9921,9921,9921,9921,99-
07 feb 202421,9121,9121,9121,9121,91-
06 feb 202421,9321,9321,9321,9321,93-
05 feb 202421,8321,8321,8321,8321,83-
02 feb 202421,9421,9421,9421,9421,94-
01 feb 202422,1322,1322,1322,1322,13-
31 gen 202421,9721,9721,9721,9721,97-
30 gen 202422,0722,0722,0722,0722,07-
29 gen 202422,0922,0922,0922,0922,09-
26 gen 202421,9821,9821,9821,9821,98-
25 gen 202421,7721,7721,7721,7721,77-
24 gen 202421,7621,7621,7621,7621,76-
23 gen 202421,6321,6321,6321,6321,63-
22 gen 202421,6621,6621,6621,6621,66-
19 gen 202421,6321,6321,6321,6321,63-
18 gen 202421,5421,5421,5421,5421,54-
17 gen 202421,4121,4121,4121,4121,41-
16 gen 202421,7021,7021,7021,7021,70-
12 gen 202421,9621,9621,9621,9621,96-
11 gen 202421,8821,8821,8821,8821,88-
10 gen 202421,8621,8621,8621,8621,86-
09 gen 202421,7521,7521,7521,7521,75-
08 gen 202421,9221,9221,9221,9221,92-
05 gen 202421,7521,7521,7521,7521,75-
04 gen 202421,8021,8021,8021,8021,80-
03 gen 202421,6921,6921,6921,6921,69-
02 gen 202421,8921,8921,8921,8921,89-
29 dic 202322,1622,1622,1622,1622,16-
28 dic 202322,1222,1222,1222,1222,12-
27 dic 202322,1822,1822,1822,1822,18-
26 dic 202321,9921,9921,9921,9921,99-
22 dic 202321,9621,9621,9621,9621,96-
21 dic 202321,9421,9421,9421,9421,94-
20 dic 202321,6521,6521,6521,6521,65-
19 dic 202321,8521,8521,8521,8521,85-
19 dic 20230.331 Dividendo
18 dic 202322,0322,0322,0322,0321,70-
15 dic 202322,0022,0022,0022,0021,67-
14 dic 202322,1522,1522,1522,1521,82-
13 dic 202321,9321,9321,9321,9321,60-
12 dic 202321,6821,6821,6821,6821,35-
11 dic 202321,6421,6421,6421,6421,31-
*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...