Italia markets closed

Morgan Stanley Inst Glbl Infras C (MSGTX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,29+0,17 (+0,35%)
Alla chiusura: 05:14PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024------
02 mag 202411,2911,2911,2911,2911,29-
01 mag 202411,1211,1211,1211,1211,12-
30 apr 202411,0911,0911,0911,0911,09-
29 apr 202411,2511,2511,2511,2511,25-
26 apr 202411,1411,1411,1411,1411,14-
25 apr 202411,2011,2011,2011,2011,20-
24 apr 202411,1911,1911,1911,1911,19-
23 apr 202411,1911,1911,1911,1911,19-
22 apr 202411,0911,0911,0911,0911,09-
19 apr 202411,0111,0111,0111,0111,01-
18 apr 202410,8810,8810,8810,8810,88-
17 apr 202410,8410,8410,8410,8410,84-
16 apr 202410,7710,7710,7710,7710,77-
15 apr 202410,9010,9010,9010,9010,90-
12 apr 202410,9910,9910,9910,9910,99-
11 apr 202411,0811,0811,0811,0811,08-
10 apr 202411,1311,1311,1311,1311,13-
09 apr 202411,3611,3611,3611,3611,36-
08 apr 202411,3211,3211,3211,3211,32-
05 apr 202411,2911,2911,2911,2911,29-
04 apr 202411,3111,3111,3111,3111,31-
03 apr 202411,3711,3711,3711,3711,37-
02 apr 202411,3711,3711,3711,3711,37-
01 apr 202411,4111,4111,4111,4111,41-
28 mar 202411,4811,4811,4811,4811,48-
27 mar 202411,4811,4811,4811,4811,48-
26 mar 202411,2911,2911,2911,2911,29-
25 mar 202411,3711,3711,3711,3711,37-
22 mar 202411,3511,3511,3511,3511,35-
21 mar 202411,3711,3711,3711,3711,37-
20 mar 202411,3911,3911,3911,3911,39-
19 mar 202411,3211,3211,3211,3211,32-
18 mar 202411,2611,2611,2611,2611,26-
15 mar 202411,2811,2811,2811,2811,28-
14 mar 202411,2911,2911,2911,2911,29-
13 mar 202411,4211,4211,4211,4211,42-
12 mar 202411,4211,4211,4211,4211,42-
11 mar 202411,4711,4711,4711,4711,47-
08 mar 202411,4211,4211,4211,4211,42-
07 mar 202411,4211,4211,4211,4211,42-
06 mar 202411,3411,3411,3411,3411,34-
05 mar 202411,2711,2711,2711,2711,27-
04 mar 202411,2711,2711,2711,2711,27-
01 mar 202411,2111,2111,2111,2111,21-
29 feb 202411,1911,1911,1911,1911,19-
28 feb 202411,1311,1311,1311,1311,13-
27 feb 202411,1411,1411,1411,1411,14-
26 feb 202411,1311,1311,1311,1311,13-
23 feb 202411,2111,2111,2111,2111,21-
22 feb 202411,1911,1911,1911,1911,19-
21 feb 202411,2211,2211,2211,2211,22-
20 feb 202411,1511,1511,1511,1511,15-
16 feb 202411,1111,1111,1111,1111,11-
15 feb 202411,0911,0911,0911,0911,09-
14 feb 202410,9210,9210,9210,9210,92-
13 feb 202410,8710,8710,8710,8710,87-
12 feb 202411,0411,0411,0411,0411,04-
09 feb 202410,9810,9810,9810,9810,98-
08 feb 202411,0011,0011,0011,0011,00-
07 feb 202411,0511,0511,0511,0511,05-
06 feb 202411,0611,0611,0611,0611,06-
05 feb 202411,0311,0311,0311,0311,03-
02 feb 202411,1711,1711,1711,1711,17-
01 feb 202411,3111,3111,3111,3111,31-
31 gen 202411,1811,1811,1811,1811,18-
30 gen 202411,2411,2411,2411,2411,24-
29 gen 202411,2511,2511,2511,2511,25-
26 gen 202411,2311,2311,2311,2311,23-
25 gen 202411,2011,2011,2011,2011,20-
24 gen 202411,0611,0611,0611,0611,06-
23 gen 202411,1511,1511,1511,1511,15-
22 gen 202411,1711,1711,1711,1711,17-
19 gen 202411,1911,1911,1911,1911,19-
18 gen 202411,2011,2011,2011,2011,20-
17 gen 202411,1911,1911,1911,1911,19-
16 gen 202411,3511,3511,3511,3511,35-
12 gen 202411,4911,4911,4911,4911,49-
11 gen 202411,4411,4411,4411,4411,44-
10 gen 202411,5611,5611,5611,5611,56-
09 gen 202411,5511,5511,5511,5511,55-
08 gen 202411,6611,6611,6611,6611,66-
05 gen 202411,5911,5911,5911,5911,59-
04 gen 202411,5911,5911,5911,5911,59-
03 gen 202411,5811,5811,5811,5811,58-
02 gen 202411,6411,6411,6411,6411,64-
29 dic 202311,6211,6211,6211,6211,62-
28 dic 202311,6411,6411,6411,6411,64-
27 dic 202311,6411,6411,6411,6411,64-
26 dic 202311,6011,6011,6011,6011,60-
22 dic 202311,5211,5211,5211,5211,52-
21 dic 202311,4811,4811,4811,4811,48-
20 dic 202311,3711,3711,3711,3711,37-
19 dic 202311,4911,4911,4911,4911,49-
18 dic 202311,4011,4011,4011,4011,40-
15 dic 202311,4411,4411,4411,4411,44-
15 dic 20230.175 Dividendo
14 dic 202311,7411,7411,7411,7411,56-
13 dic 202311,7311,7311,7311,7311,56-
12 dic 202311,4411,4411,4411,4411,27-
*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...