Italia markets closed

Morgan Stanley Inst International Eq C (MSECX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,48-0,09 (-0,66%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024------
26 giu 202413,4813,4813,4813,4813,48-
25 giu 202413,5713,5713,5713,5713,57-
24 giu 202413,5813,5813,5813,5813,58-
21 giu 202413,4613,4613,4613,4613,46-
20 giu 202413,5513,5513,5513,5513,55-
18 giu 202413,5413,5413,5413,5413,54-
17 giu 202413,5013,5013,5013,5013,50-
14 giu 202413,4213,4213,4213,4213,42-
13 giu 202413,6013,6013,6013,6013,60-
12 giu 202413,7113,7113,7113,7113,71-
11 giu 202413,5213,5213,5213,5213,52-
10 giu 202413,6513,6513,6513,6513,65-
07 giu 202413,6513,6513,6513,6513,65-
06 giu 202413,8313,8313,8313,8313,83-
05 giu 202413,7613,7613,7613,7613,76-
04 giu 202413,6313,6313,6313,6313,63-
03 giu 202413,6713,6713,6713,6713,67-
31 mag 202413,6313,6313,6313,6313,63-
30 mag 202413,5113,5113,5113,5113,51-
29 mag 202413,4713,4713,4713,4713,47-
28 mag 202413,7013,7013,7013,7013,70-
24 mag 202413,7713,7713,7713,7713,77-
23 mag 202413,6813,6813,6813,6813,68-
22 mag 202413,7613,7613,7613,7613,76-
21 mag 202413,8613,8613,8613,8613,86-
20 mag 202413,9013,9013,9013,9013,90-
17 mag 202413,9113,9113,9113,9113,91-
16 mag 202413,8713,8713,8713,8713,87-
15 mag 202413,8913,8913,8913,8913,89-
14 mag 202413,7313,7313,7313,7313,73-
13 mag 202413,6513,6513,6513,6513,65-
10 mag 202413,6813,6813,6813,6813,68-
09 mag 202413,6713,6713,6713,6713,67-
08 mag 202413,5413,5413,5413,5413,54-
07 mag 202413,5013,5013,5013,5013,50-
06 mag 202413,4113,4113,4113,4113,41-
03 mag 202413,3213,3213,3213,3213,32-
02 mag 202413,1913,1913,1913,1913,19-
01 mag 202413,0613,0613,0613,0613,06-
30 apr 202413,0813,0813,0813,0813,08-
29 apr 202413,2713,2713,2713,2713,27-
26 apr 202413,2013,2013,2013,2013,20-
25 apr 202413,1213,1213,1213,1213,12-
24 apr 202413,0813,0813,0813,0813,08-
23 apr 202413,0613,0613,0613,0613,06-
22 apr 202412,8912,8912,8912,8912,89-
19 apr 202412,7512,7512,7512,7512,75-
18 apr 202412,7412,7412,7412,7412,74-
17 apr 202412,7412,7412,7412,7412,74-
16 apr 202412,7212,7212,7212,7212,72-
15 apr 202412,8212,8212,8212,8212,82-
12 apr 202412,8612,8612,8612,8612,86-
11 apr 202413,1213,1213,1213,1213,12-
10 apr 202413,0713,0713,0713,0713,07-
09 apr 202413,2313,2313,2313,2313,23-
08 apr 202413,1813,1813,1813,1813,18-
05 apr 202413,1713,1713,1713,1713,17-
04 apr 202413,1413,1413,1413,1413,14-
03 apr 202413,2213,2213,2213,2213,22-
02 apr 202413,1713,1713,1713,1713,17-
01 apr 202413,2213,2213,2213,2213,22-
28 mar 202413,2613,2613,2613,2613,26-
27 mar 202413,2813,2813,2813,2813,28-
26 mar 202413,2013,2013,2013,2013,20-
25 mar 202413,2013,2013,2013,2013,20-
22 mar 202413,2213,2213,2213,2213,22-
21 mar 202413,2813,2813,2813,2813,28-
20 mar 202413,2813,2813,2813,2813,28-
19 mar 202413,1613,1613,1613,1613,16-
18 mar 202413,1613,1613,1613,1613,16-
15 mar 202413,2413,2413,2413,2413,24-
14 mar 202413,3513,3513,3513,3513,35-
13 mar 202413,4713,4713,4713,4713,47-
12 mar 202413,4513,4513,4513,4513,45-
11 mar 202413,3113,3113,3113,3113,31-
08 mar 202413,3213,3213,3213,3213,32-
07 mar 202413,3613,3613,3613,3613,36-
06 mar 202413,2113,2113,2113,2113,21-
05 mar 202413,1013,1013,1013,1013,10-
04 mar 202413,1713,1713,1713,1713,17-
01 mar 202413,1813,1813,1813,1813,18-
29 feb 202413,0713,0713,0713,0713,07-
28 feb 202413,0413,0413,0413,0413,04-
27 feb 202413,1613,1613,1613,1613,16-
26 feb 202413,1513,1513,1513,1513,15-
23 feb 202413,1713,1713,1713,1713,17-
22 feb 202413,1213,1213,1213,1213,12-
21 feb 202412,9912,9912,9912,9912,99-
20 feb 202412,9412,9412,9412,9412,94-
16 feb 202412,9112,9112,9112,9112,91-
15 feb 202412,8512,8512,8512,8512,85-
14 feb 202412,7112,7112,7112,7112,71-
13 feb 202412,6212,6212,6212,6212,62-
12 feb 202412,8612,8612,8612,8612,86-
09 feb 202412,8512,8512,8512,8512,85-
08 feb 202412,8612,8612,8612,8612,86-
07 feb 202412,8112,8112,8112,8112,81-
06 feb 202412,8212,8212,8212,8212,82-
05 feb 202412,7012,7012,7012,7012,70-
*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...