Italia markets close in 25 minutes

Morgan Stanley Inst Permanence R6 (MSHPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,62+0,04 (+0,29%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024------
18 giu 202413,6213,6213,6213,6213,62-
17 giu 202413,5813,5813,5813,5813,58-
14 giu 202413,5113,5113,5113,5113,51-
13 giu 202413,6113,6113,6113,6113,61-
12 giu 202413,7813,7813,7813,7813,78-
11 giu 202413,5613,5613,5613,5613,56-
10 giu 202413,5813,5813,5813,5813,58-
07 giu 202413,4613,4613,4613,4613,46-
06 giu 202413,6213,6213,6213,6213,62-
05 giu 202413,5913,5913,5913,5913,59-
04 giu 202413,4313,4313,4313,4313,43-
03 giu 202413,4613,4613,4613,4613,46-
31 mag 202413,4113,4113,4113,4113,41-
30 mag 202413,4113,4113,4113,4113,41-
29 mag 202413,5113,5113,5113,5113,51-
28 mag 202413,6113,6113,6113,6113,61-
24 mag 202413,6413,6413,6413,6413,64-
23 mag 202413,5113,5113,5113,5113,51-
22 mag 202413,7013,7013,7013,7013,70-
21 mag 202413,7613,7613,7613,7613,76-
20 mag 202413,8213,8213,8213,8213,82-
17 mag 202413,7913,7913,7913,7913,79-
16 mag 202413,7513,7513,7513,7513,75-
15 mag 202413,7813,7813,7813,7813,78-
14 mag 202413,5913,5913,5913,5913,59-
13 mag 202413,4013,4013,4013,4013,40-
10 mag 202413,4313,4313,4313,4313,43-
09 mag 202413,4713,4713,4713,4713,47-
08 mag 202413,3413,3413,3413,3413,34-
07 mag 202413,4113,4113,4113,4113,41-
06 mag 202413,3513,3513,3513,3513,35-
03 mag 202413,2713,2713,2713,2713,27-
02 mag 202413,3813,3813,3813,3813,38-
01 mag 202413,2413,2413,2413,2413,24-
30 apr 202413,2613,2613,2613,2613,26-
29 apr 202413,5413,5413,5413,5413,54-
26 apr 202413,4813,4813,4813,4813,48-
25 apr 202413,4313,4313,4313,4313,43-
24 apr 202413,4713,4713,4713,4713,47-
23 apr 202413,5713,5713,5713,5713,57-
22 apr 202413,3713,3713,3713,3713,37-
19 apr 202413,3113,3113,3113,3113,31-
18 apr 202413,3913,3913,3913,3913,39-
17 apr 202413,4613,4613,4613,4613,46-
16 apr 202413,5113,5113,5113,5113,51-
15 apr 202413,5813,5813,5813,5813,58-
12 apr 202413,7613,7613,7613,7613,76-
11 apr 202413,9913,9913,9913,9913,99-
10 apr 202413,9513,9513,9513,9513,95-
09 apr 202414,2514,2514,2514,2514,25-
08 apr 202414,2014,2014,2014,2014,20-
05 apr 202414,2014,2014,2014,2014,20-
04 apr 202414,0914,0914,0914,0914,09-
03 apr 202414,1814,1814,1814,1814,18-
02 apr 202414,1814,1814,1814,1814,18-
01 apr 202414,3414,3414,3414,3414,34-
28 mar 202414,4714,4714,4714,4714,47-
27 mar 202414,3914,3914,3914,3914,39-
26 mar 202414,2814,2814,2814,2814,28-
25 mar 202414,2414,2414,2414,2414,24-
22 mar 202414,3014,3014,3014,3014,30-
21 mar 202414,3914,3914,3914,3914,39-
20 mar 202414,3114,3114,3114,3114,31-
19 mar 202414,1514,1514,1514,1514,15-
18 mar 202414,0614,0614,0614,0614,06-
15 mar 202414,0314,0314,0314,0314,03-
14 mar 202414,1014,1014,1014,1014,10-
13 mar 202414,2814,2814,2814,2814,28-
12 mar 202414,2614,2614,2614,2614,26-
11 mar 202414,2614,2614,2614,2614,26-
08 mar 202414,3214,3214,3214,3214,32-
07 mar 202414,3614,3614,3614,3614,36-
06 mar 202414,1314,1314,1314,1314,13-
05 mar 202413,9913,9913,9913,9913,99-
04 mar 202414,2314,2314,2314,2314,23-
01 mar 202414,1614,1614,1614,1614,16-
29 feb 202414,0414,0414,0414,0414,04-
28 feb 202413,9113,9113,9113,9113,91-
27 feb 202413,8713,8713,8713,8713,87-
26 feb 202413,8113,8113,8113,8113,81-
23 feb 202413,7913,7913,7913,7913,79-
22 feb 202413,7613,7613,7613,7613,76-
21 feb 202413,5113,5113,5113,5113,51-
20 feb 202413,5513,5513,5513,5513,55-
16 feb 202413,6013,6013,6013,6013,60-
15 feb 202413,6213,6213,6213,6213,62-
14 feb 202413,5513,5513,5513,5513,55-
13 feb 202413,2513,2513,2513,2513,25-
12 feb 202413,5213,5213,5213,5213,52-
09 feb 202413,5313,5313,5313,5313,53-
08 feb 202413,1813,1813,1813,1813,18-
07 feb 202412,9812,9812,9812,9812,98-
06 feb 202412,9212,9212,9212,9212,92-
05 feb 202412,7712,7712,7712,7712,77-
02 feb 202412,9312,9312,9312,9312,93-
01 feb 202412,8612,8612,8612,8612,86-
31 gen 202412,6812,6812,6812,6812,68-
30 gen 202412,9212,9212,9212,9212,92-
29 gen 202412,9612,9612,9612,9612,96-
*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...