Italia markets open in 5 hours 23 minutes

Morgan Stanley Inst Next Gen Em Mkts C (MSFEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,65+0,02 (+0,14%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 2024------
24 giu 202414,6314,6314,6314,6314,63-
21 giu 202414,6714,6714,6714,6714,67-
20 giu 202414,6714,6714,6714,6714,67-
18 giu 202414,6514,6514,6514,6514,65-
17 giu 202414,5514,5514,5514,5514,55-
14 giu 202414,5714,5714,5714,5714,57-
13 giu 202414,6314,6314,6314,6314,63-
12 giu 202414,7014,7014,7014,7014,70-
11 giu 202414,5214,5214,5214,5214,52-
10 giu 202414,6514,6514,6514,6514,65-
07 giu 202414,7214,7214,7214,7214,72-
06 giu 202414,7414,7414,7414,7414,74-
05 giu 202414,6814,6814,6814,6814,68-
04 giu 202414,6014,6014,6014,6014,60-
03 giu 202414,6714,6714,6714,6714,67-
31 mag 202414,6114,6114,6114,6114,61-
30 mag 202414,6114,6114,6114,6114,61-
29 mag 202414,5914,5914,5914,5914,59-
28 mag 202414,7714,7714,7714,7714,77-
24 mag 202414,7214,7214,7214,7214,72-
23 mag 202414,7914,7914,7914,7914,79-
22 mag 202414,8814,8814,8814,8814,88-
21 mag 202414,8314,8314,8314,8314,83-
20 mag 202414,8514,8514,8514,8514,85-
17 mag 202414,8314,8314,8314,8314,83-
16 mag 202414,7614,7614,7614,7614,76-
15 mag 202414,6714,6714,6714,6714,67-
14 mag 202414,5714,5714,5714,5714,57-
13 mag 202414,5214,5214,5214,5214,52-
10 mag 202414,5214,5214,5214,5214,52-
09 mag 202414,6214,6214,6214,6214,62-
08 mag 202414,7414,7414,7414,7414,74-
07 mag 202414,7714,7714,7714,7714,77-
06 mag 202414,6714,6714,6714,6714,67-
03 mag 202414,5014,5014,5014,5014,50-
02 mag 202414,4114,4114,4114,4114,41-
01 mag 202414,3814,3814,3814,3814,38-
30 apr 202414,3814,3814,3814,3814,38-
29 apr 202414,4614,4614,4614,4614,46-
26 apr 202414,3414,3414,3414,3414,34-
25 apr 202414,2914,2914,2914,2914,29-
24 apr 202414,3314,3314,3314,3314,33-
23 apr 202414,2214,2214,2214,2214,22-
22 apr 202414,0414,0414,0414,0414,04-
19 apr 202413,9913,9913,9913,9913,99-
18 apr 202414,0914,0914,0914,0914,09-
17 apr 202414,0814,0814,0814,0814,08-
16 apr 202414,1314,1314,1314,1314,13-
15 apr 202414,3614,3614,3614,3614,36-
12 apr 202414,6214,6214,6214,6214,62-
11 apr 202414,6714,6714,6714,6714,67-
10 apr 202414,6214,6214,6214,6214,62-
09 apr 202414,6614,6614,6614,6614,66-
08 apr 202414,6814,6814,6814,6814,68-
05 apr 202414,7414,7414,7414,7414,74-
04 apr 202414,7314,7314,7314,7314,73-
03 apr 202414,7414,7414,7414,7414,74-
02 apr 202414,7814,7814,7814,7814,78-
01 apr 202414,7514,7514,7514,7514,75-
28 mar 202414,8514,8514,8514,8514,85-
27 mar 202414,8514,8514,8514,8514,85-
26 mar 202414,7514,7514,7514,7514,75-
25 mar 202414,7114,7114,7114,7114,71-
22 mar 202414,7014,7014,7014,7014,70-
21 mar 202414,8214,8214,8214,8214,82-
20 mar 202414,6414,6414,6414,6414,64-
19 mar 202414,4914,4914,4914,4914,49-
18 mar 202414,4414,4414,4414,4414,44-
15 mar 202414,5614,5614,5614,5614,56-
14 mar 202414,7114,7114,7114,7114,71-
13 mar 202414,7614,7614,7614,7614,76-
12 mar 202414,6514,6514,6514,6514,65-
11 mar 202414,5914,5914,5914,5914,59-
08 mar 202414,5714,5714,5714,5714,57-
07 mar 202414,5114,5114,5114,5114,51-
06 mar 202414,3914,3914,3914,3914,39-
05 mar 202414,4614,4614,4614,4614,46-
04 mar 202414,4914,4914,4914,4914,49-
01 mar 202414,5114,5114,5114,5114,51-
29 feb 202414,4414,4414,4414,4414,44-
28 feb 202414,4414,4414,4414,4414,44-
27 feb 202414,4714,4714,4714,4714,47-
26 feb 202414,4914,4914,4914,4914,49-
23 feb 202414,4314,4314,4314,4314,43-
22 feb 202414,4814,4814,4814,4814,48-
21 feb 202414,3814,3814,3814,3814,38-
20 feb 202414,3114,3114,3114,3114,31-
16 feb 202414,3714,3714,3714,3714,37-
15 feb 202414,3714,3714,3714,3714,37-
14 feb 202414,2314,2314,2314,2314,23-
13 feb 202414,0814,0814,0814,0814,08-
12 feb 202414,2714,2714,2714,2714,27-
09 feb 202414,2314,2314,2314,2314,23-
08 feb 202414,2214,2214,2214,2214,22-
07 feb 202414,2314,2314,2314,2314,23-
06 feb 202414,1914,1914,1914,1914,19-
05 feb 202414,1514,1514,1514,1514,15-
02 feb 202414,1914,1914,1914,1914,19-
01 feb 202414,0914,0914,0914,0914,09-
*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...