Italia markets closed

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,07+0,17 (+0,78%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202421,9021,9021,9021,9021,90-
01 mag 202421,6921,6921,6921,6921,69-
30 apr 202421,6921,6921,6921,6921,69-
29 apr 202421,8821,8821,8821,8821,88-
26 apr 202421,7921,7921,7921,7921,79-
25 apr 202421,7121,7121,7121,7121,71-
24 apr 202421,7721,7721,7721,7721,77-
23 apr 202421,8121,8121,8121,8121,81-
22 apr 202421,6221,6221,6221,6221,62-
19 apr 202421,3321,3321,3321,3321,33-
18 apr 202421,4121,4121,4121,4121,41-
17 apr 202421,4321,4321,4321,4321,43-
16 apr 202421,4321,4321,4321,4321,43-
15 apr 202421,6121,6121,6121,6121,61-
12 apr 202421,7121,7121,7121,7121,71-
11 apr 202422,0522,0522,0522,0522,05-
10 apr 202421,9721,9721,9721,9721,97-
09 apr 202422,2722,2722,2722,2722,27-
08 apr 202422,2322,2322,2322,2322,23-
05 apr 202422,1622,1622,1622,1622,16-
04 apr 202422,0622,0622,0622,0622,06-
03 apr 202422,2722,2722,2722,2722,27-
02 apr 202422,1322,1322,1322,1322,13-
01 apr 202422,2522,2522,2522,2522,25-
28 mar 202422,3722,3722,3722,3722,37-
27 mar 202422,4322,4322,4322,4322,43-
26 mar 202422,3722,3722,3722,3722,37-
25 mar 202422,3622,3622,3622,3622,36-
22 mar 202422,4322,4322,4322,4322,43-
21 mar 202422,4922,4922,4922,4922,49-
20 mar 202422,4922,4922,4922,4922,49-
19 mar 202422,3022,3022,3022,3022,30-
18 mar 202422,2922,2922,2922,2922,29-
15 mar 202422,2422,2422,2422,2422,24-
14 mar 202422,3022,3022,3022,3022,30-
13 mar 202422,4322,4322,4322,4322,43-
12 mar 202422,3922,3922,3922,3922,39-
11 mar 202422,2322,2322,2322,2322,23-
08 mar 202422,3222,3222,3222,3222,32-
07 mar 202422,3722,3722,3722,3722,37-
06 mar 202422,1122,1122,1122,1122,11-
05 mar 202421,8821,8821,8821,8821,88-
04 mar 202421,9321,9321,9321,9321,93-
01 mar 202421,8921,8921,8921,8921,89-
29 feb 202421,6521,6521,6521,6521,65-
28 feb 202421,7021,7021,7021,7021,70-
27 feb 202421,7521,7521,7521,7521,75-
26 feb 202421,7421,7421,7421,7421,74-
23 feb 202421,8221,8221,8221,8221,82-
22 feb 202421,7521,7521,7521,7521,75-
21 feb 202421,5321,5321,5321,5321,53-
20 feb 202421,5321,5321,5321,5321,53-
16 feb 202421,4821,4821,4821,4821,48-
15 feb 202421,4121,4121,4121,4121,41-
14 feb 202421,1421,1421,1421,1421,14-
13 feb 202421,0121,0121,0121,0121,01-
12 feb 202421,3321,3321,3321,3321,33-
09 feb 202421,2621,2621,2621,2621,26-
08 feb 202421,2121,2121,2121,2121,21-
07 feb 202421,1321,1321,1321,1321,13-
06 feb 202421,1521,1521,1521,1521,15-
05 feb 202421,0621,0621,0621,0621,06-
02 feb 202421,1621,1621,1621,1621,16-
01 feb 202421,3521,3521,3521,3521,35-
31 gen 202421,1921,1921,1921,1921,19-
30 gen 202421,2921,2921,2921,2921,29-
29 gen 202421,3121,3121,3121,3121,31-
26 gen 202421,2021,2021,2021,2021,20-
25 gen 202421,0021,0021,0021,0021,00-
24 gen 202420,9920,9920,9920,9920,99-
23 gen 202420,8620,8620,8620,8620,86-
22 gen 202420,8920,8920,8920,8920,89-
19 gen 202420,8720,8720,8720,8720,87-
18 gen 202420,7720,7720,7720,7720,77-
17 gen 202420,6520,6520,6520,6520,65-
16 gen 202420,9420,9420,9420,9420,94-
12 gen 202421,1921,1921,1921,1921,19-
11 gen 202421,1021,1021,1021,1021,10-
10 gen 202421,0921,0921,0921,0921,09-
09 gen 202420,9920,9920,9920,9920,99-
08 gen 202421,1521,1521,1521,1521,15-
05 gen 202420,9820,9820,9820,9820,98-
04 gen 202421,0321,0321,0321,0321,03-
03 gen 202420,9320,9320,9320,9320,93-
02 gen 202421,1221,1221,1221,1221,12-
29 dic 202321,3821,3821,3821,3821,38-
28 dic 202321,3421,3421,3421,3421,34-
27 dic 202321,4021,4021,4021,4021,40-
26 dic 202321,2221,2221,2221,2221,22-
22 dic 202321,1821,1821,1821,1821,18-
21 dic 202321,1721,1721,1721,1721,17-
20 dic 202320,8920,8920,8920,8920,89-
19 dic 202321,0821,0821,0821,0821,08-
19 dic 20230.261 Dividendo
18 dic 202321,2021,2021,2021,2020,94-
15 dic 202321,1721,1721,1721,1720,91-
14 dic 202321,3121,3121,3121,3121,05-
13 dic 202321,1021,1021,1021,1020,84-
12 dic 202320,8620,8620,8620,8620,60-
*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...