Italia markets closed

Morgan Stanley Global Endurance R6 (MSJSX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,19-0,05 (-0,33%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202415,1915,1915,1915,1915,19-
03 lug 202415,2415,2415,2415,2415,24-
02 lug 202415,0315,0315,0315,0315,03-
01 lug 202414,9614,9614,9614,9614,96-
28 giu 202415,0615,0615,0615,0615,06-
27 giu 202415,1615,1615,1615,1615,16-
26 giu 202414,9614,9614,9614,9614,96-
25 giu 202414,8214,8214,8214,8214,82-
24 giu 202414,8514,8514,8514,8514,85-
21 giu 202415,0115,0115,0115,0115,01-
20 giu 202415,1115,1115,1115,1115,11-
18 giu 202415,0715,0715,0715,0715,07-
17 giu 202415,2615,2615,2615,2615,26-
14 giu 202415,2115,2115,2115,2115,21-
13 giu 202415,3915,3915,3915,3915,39-
12 giu 202415,6115,6115,6115,6115,61-
11 giu 202415,2715,2715,2715,2715,27-
10 giu 202415,3615,3615,3615,3615,36-
07 giu 202415,3215,3215,3215,3215,32-
06 giu 202415,5015,5015,5015,5015,50-
05 giu 202415,6015,6015,6015,6015,60-
04 giu 202415,4715,4715,4715,4715,47-
03 giu 202415,5515,5515,5515,5515,55-
31 mag 202415,7215,7215,7215,7215,72-
30 mag 202415,7215,7215,7215,7215,72-
29 mag 202415,6915,6915,6915,6915,69-
28 mag 202415,9015,9015,9015,9015,90-
24 mag 202415,9415,9415,9415,9415,94-
23 mag 202415,6915,6915,6915,6915,69-
22 mag 202416,0716,0716,0716,0716,07-
21 mag 202416,1916,1916,1916,1916,19-
20 mag 202416,2216,2216,2216,2216,22-
17 mag 202416,1416,1416,1416,1416,14-
16 mag 202416,1416,1416,1416,1416,14-
15 mag 202416,1816,1816,1816,1816,18-
14 mag 202416,1616,1616,1616,1616,16-
13 mag 202415,8215,8215,8215,8215,82-
10 mag 202415,8015,8015,8015,8015,80-
09 mag 202415,9315,9315,9315,9315,93-
08 mag 202415,9315,9315,9315,9315,93-
07 mag 202415,7315,7315,7315,7315,73-
06 mag 202415,7615,7615,7615,7615,76-
03 mag 202415,5415,5415,5415,5415,54-
02 mag 202415,4615,4615,4615,4615,46-
01 mag 202415,5815,5815,5815,5815,58-
30 apr 202415,5715,5715,5715,5715,57-
29 apr 202415,8915,8915,8915,8915,89-
26 apr 202415,6015,6015,6015,6015,60-
25 apr 202415,6615,6615,6615,6615,66-
24 apr 202415,7115,7115,7115,7115,71-
23 apr 202415,7915,7915,7915,7915,79-
22 apr 202415,5115,5115,5115,5115,51-
19 apr 202415,4715,4715,4715,4715,47-
18 apr 202415,5115,5115,5115,5115,51-
17 apr 202415,6215,6215,6215,6215,62-
16 apr 202415,6815,6815,6815,6815,68-
15 apr 202415,7815,7815,7815,7815,78-
12 apr 202416,1716,1716,1716,1716,17-
11 apr 202416,5916,5916,5916,5916,59-
10 apr 202416,5416,5416,5416,5416,54-
09 apr 202416,9616,9616,9616,9616,96-
08 apr 202416,8416,8416,8416,8416,84-
05 apr 202416,6316,6316,6316,6316,63-
04 apr 202416,4516,4516,4516,4516,45-
03 apr 202416,3916,3916,3916,3916,39-
02 apr 202416,3516,3516,3516,3516,35-
01 apr 202416,5616,5616,5616,5616,56-
28 mar 202416,7616,7616,7616,7616,76-
27 mar 202416,5816,5816,5816,5816,58-
26 mar 202416,4116,4116,4116,4116,41-
25 mar 202416,3416,3416,3416,3416,34-
22 mar 202416,4616,4616,4616,4616,46-
21 mar 202416,6116,6116,6116,6116,61-
20 mar 202416,5016,5016,5016,5016,50-
19 mar 202416,0916,0916,0916,0916,09-
18 mar 202416,0416,0416,0416,0416,04-
15 mar 202416,0316,0316,0316,0316,03-
14 mar 202416,1316,1316,1316,1316,13-
13 mar 202416,3316,3316,3316,3316,33-
12 mar 202416,2916,2916,2916,2916,29-
11 mar 202416,2216,2216,2216,2216,22-
08 mar 202416,4216,4216,4216,4216,42-
07 mar 202416,3816,3816,3816,3816,38-
06 mar 202416,1316,1316,1316,1316,13-
05 mar 202415,9515,9515,9515,9515,95-
04 mar 202416,3116,3116,3116,3116,31-
01 mar 202416,3416,3416,3416,3416,34-
29 feb 202416,0016,0016,0016,0016,00-
28 feb 202415,9415,9415,9415,9415,94-
27 feb 202416,0716,0716,0716,0716,07-
26 feb 202415,7815,7815,7815,7815,78-
23 feb 202415,7615,7615,7615,7615,76-
22 feb 202415,5215,5215,5215,5215,52-
21 feb 202415,3415,3415,3415,3415,34-
20 feb 202415,6215,6215,6215,6215,62-
16 feb 202415,9115,9115,9115,9115,91-
15 feb 202415,9415,9415,9415,9415,94-
14 feb 202416,0616,0616,0616,0616,06-
13 feb 202415,6615,6615,6615,6615,66-
12 feb 202416,1316,1316,1316,1316,13-
*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...