Italia markets closed
Dow Jones
39.308,00 -23,90 (-0,06%) Nasdaq
18.188,30 +159,54 (+0,88%) Nikkei 225
40.913,65 +332,89 (+0,82%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.892,47 -1.717,07 (-3,09%) CMC Crypto 200
1.212,34 -48,84 (-3,87%)
Morgan Stanley Inst Growth C (MSGUX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
04 lug 2023 - 04 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 lug 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 02 lug 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 01 lug 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 28 giu 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 27 giu 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 26 giu 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 25 giu 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 24 giu 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 21 giu 2024 | 28,22 | 28,22 | 28,22 | 28,22 | 28,22 | - |
| 20 giu 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 18 giu 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 17 giu 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 14 giu 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 13 giu 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 12 giu 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 11 giu 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 10 giu 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 07 giu 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 28,02 | - |
| 06 giu 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 05 giu 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 04 giu 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 03 giu 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 31 mag 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 30 mag 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 29 mag 2024 | 28,04 | 28,04 | 28,04 | 28,04 | 28,04 | - |
| 28 mag 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 24 mag 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 23 mag 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 22 mag 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 21 mag 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 20 mag 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 17 mag 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 16 mag 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 15 mag 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 14 mag 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 13 mag 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
| 10 mag 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 09 mag 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 08 mag 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 07 mag 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 06 mag 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 03 mag 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 02 mag 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 01 mag 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 30 apr 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 29 apr 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 26 apr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 25 apr 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 24 apr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 23 apr 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 22 apr 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 19 apr 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 18 apr 2024 | 27,92 | 27,92 | 27,92 | 27,92 | 27,92 | - |
| 17 apr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 16 apr 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 15 apr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 12 apr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 11 apr 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 10 apr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 09 apr 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 08 apr 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 05 apr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 04 apr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 03 apr 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 02 apr 2024 | 30,24 | 30,24 | 30,24 | 30,24 | 30,24 | - |
| 01 apr 2024 | 30,72 | 30,72 | 30,72 | 30,72 | 30,72 | - |
| 28 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 27 mar 2024 | 31,27 | 31,27 | 31,27 | 31,27 | 31,27 | - |
| 26 mar 2024 | 31,23 | 31,23 | 31,23 | 31,23 | 31,23 | - |
| 25 mar 2024 | 31,05 | 31,05 | 31,05 | 31,05 | 31,05 | - |
| 22 mar 2024 | 30,65 | 30,65 | 30,65 | 30,65 | 30,65 | - |
| 21 mar 2024 | 30,87 | 30,87 | 30,87 | 30,87 | 30,87 | - |
| 20 mar 2024 | 30,86 | 30,86 | 30,86 | 30,86 | 30,86 | - |
| 19 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 18 mar 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 15 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 14 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 13 mar 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 12 mar 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 11 mar 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 08 mar 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 07 mar 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 06 mar 2024 | 30,14 | 30,14 | 30,14 | 30,14 | 30,14 | - |
| 05 mar 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 04 mar 2024 | 30,77 | 30,77 | 30,77 | 30,77 | 30,77 | - |
| 01 mar 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 29 feb 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 28 feb 2024 | 30,62 | 30,62 | 30,62 | 30,62 | 30,62 | - |
| 27 feb 2024 | 30,90 | 30,90 | 30,90 | 30,90 | 30,90 | - |
| 26 feb 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 23 feb 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 22 feb 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 21 feb 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 20 feb 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 16 feb 2024 | 30,41 | 30,41 | 30,41 | 30,41 | 30,41 | - |
| 15 feb 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 14 feb 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 13 feb 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 12 feb 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 09 feb 2024 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.