Italia markets closed

MFS Research International R6 (MRSKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,67+0,03 (+0,13%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 2024------
20 mag 202423,6723,6723,6723,6723,67-
17 mag 202423,6423,6423,6423,6423,64-
16 mag 202423,5923,5923,5923,5923,59-
15 mag 202423,6423,6423,6423,6423,64-
14 mag 202423,3923,3923,3923,3923,39-
13 mag 202423,3223,3223,3223,3223,32-
10 mag 202423,2823,2823,2823,2823,28-
09 mag 202423,1623,1623,1623,1623,16-
08 mag 202422,9822,9822,9822,9822,98-
07 mag 202423,0023,0023,0023,0023,00-
06 mag 202422,8822,8822,8822,8822,88-
03 mag 202422,7522,7522,7522,7522,75-
02 mag 202422,5722,5722,5722,5722,57-
01 mag 202422,3522,3522,3522,3522,35-
30 apr 202422,3522,3522,3522,3522,35-
29 apr 202422,5522,5522,5522,5522,55-
26 apr 202422,4622,4622,4622,4622,46-
25 apr 202422,3722,3722,3722,3722,37-
24 apr 202422,4322,4322,4322,4322,43-
23 apr 202422,4722,4722,4722,4722,47-
22 apr 202422,2822,2822,2822,2822,28-
19 apr 202421,9821,9821,9821,9821,98-
18 apr 202422,0622,0622,0622,0622,06-
17 apr 202422,0822,0822,0822,0822,08-
16 apr 202422,0822,0822,0822,0822,08-
15 apr 202422,2722,2722,2722,2722,27-
12 apr 202422,3722,3722,3722,3722,37-
11 apr 202422,7222,7222,7222,7222,72-
10 apr 202422,6322,6322,6322,6322,63-
09 apr 202422,9522,9522,9522,9522,95-
08 apr 202422,9122,9122,9122,9122,91-
05 apr 202422,8322,8322,8322,8322,83-
04 apr 202422,7322,7322,7322,7322,73-
03 apr 202422,9422,9422,9422,9422,94-
02 apr 202422,8022,8022,8022,8022,80-
01 apr 202422,9322,9322,9322,9322,93-
28 mar 202423,0523,0523,0523,0523,05-
27 mar 202423,1123,1123,1123,1123,11-
26 mar 202423,0523,0523,0523,0523,05-
25 mar 202423,0423,0423,0423,0423,04-
22 mar 202423,1123,1123,1123,1123,11-
21 mar 202423,1723,1723,1723,1723,17-
20 mar 202423,1623,1623,1623,1623,16-
19 mar 202422,9722,9722,9722,9722,97-
18 mar 202422,9622,9622,9622,9622,96-
15 mar 202422,9022,9022,9022,9022,90-
14 mar 202422,9722,9722,9722,9722,97-
13 mar 202423,1023,1023,1023,1023,10-
12 mar 202423,0623,0623,0623,0623,06-
11 mar 202422,9022,9022,9022,9022,90-
08 mar 202422,9922,9922,9922,9922,99-
07 mar 202423,0323,0323,0323,0323,03-
06 mar 202422,7722,7722,7722,7722,77-
05 mar 202422,5422,5422,5422,5422,54-
04 mar 202422,5822,5822,5822,5822,58-
01 mar 202422,5422,5422,5422,5422,54-
29 feb 202422,3022,3022,3022,3022,30-
28 feb 202422,3422,3422,3422,3422,34-
27 feb 202422,4022,4022,4022,4022,40-
26 feb 202422,3922,3922,3922,3922,39-
23 feb 202422,4722,4722,4722,4722,47-
22 feb 202422,3922,3922,3922,3922,39-
21 feb 202422,1622,1622,1622,1622,16-
20 feb 202422,1622,1622,1622,1622,16-
16 feb 202422,1222,1222,1222,1222,12-
15 feb 202422,0422,0422,0422,0422,04-
14 feb 202421,7621,7621,7621,7621,76-
13 feb 202421,6321,6321,6321,6321,63-
12 feb 202421,9621,9621,9621,9621,96-
09 feb 202421,8821,8821,8821,8821,88-
08 feb 202421,8321,8321,8321,8321,83-
07 feb 202421,7521,7521,7521,7521,75-
06 feb 202421,7721,7721,7721,7721,77-
05 feb 202421,6721,6721,6721,6721,67-
02 feb 202421,7821,7821,7821,7821,78-
01 feb 202421,9721,9721,9721,9721,97-
31 gen 202421,8121,8121,8121,8121,81-
30 gen 202421,9121,9121,9121,9121,91-
29 gen 202421,9321,9321,9321,9321,93-
26 gen 202421,8221,8221,8221,8221,82-
25 gen 202421,6121,6121,6121,6121,61-
24 gen 202421,6021,6021,6021,6021,60-
23 gen 202421,4721,4721,4721,4721,47-
22 gen 202421,5021,5021,5021,5021,50-
19 gen 202421,4721,4721,4721,4721,47-
18 gen 202421,3821,3821,3821,3821,38-
17 gen 202421,2521,2521,2521,2521,25-
16 gen 202421,5421,5421,5421,5421,54-
12 gen 202421,8021,8021,8021,8021,80-
11 gen 202421,7121,7121,7121,7121,71-
10 gen 202421,7021,7021,7021,7021,70-
09 gen 202421,5921,5921,5921,5921,59-
08 gen 202421,7621,7621,7621,7621,76-
05 gen 202421,5921,5921,5921,5921,59-
04 gen 202421,6321,6321,6321,6321,63-
03 gen 202421,5321,5321,5321,5321,53-
02 gen 202421,7321,7321,7321,7321,73-
29 dic 202321,9921,9921,9921,9921,99-
28 dic 202321,9521,9521,9521,9521,95-
*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...