Italia markets closed
FTSE MIB
33.308,77 -366,33 (-1,09%) Dow Jones
39.150,33 +15,53 (+0,04%) Nasdaq
17.689,36 -32,24 (-0,18%) Nikkei 225
38.596,47 -36,53 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
59.899,59 -223,89 (-0,37%)
Matthews EM Sm Coms Inv (MSMLX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
23 giu 2023 - 23 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 giu 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 20 giu 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 18 giu 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 17 giu 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 14 giu 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 13 giu 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 12 giu 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 11 giu 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 10 giu 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 07 giu 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 06 giu 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 05 giu 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 04 giu 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 03 giu 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 31 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 30 mag 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 29 mag 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 28 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 24 mag 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 23 mag 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 22 mag 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 21 mag 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 20 mag 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 17 mag 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 16 mag 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 15 mag 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 mag 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 13 mag 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 10 mag 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 09 mag 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 08 mag 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 07 mag 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 06 mag 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 03 mag 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 02 mag 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 01 mag 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 30 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 29 apr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 26 apr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 25 apr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 24 apr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 23 apr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 22 apr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 19 apr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 18 apr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 17 apr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 16 apr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 15 apr 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 12 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 11 apr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 10 apr 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 09 apr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 apr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 05 apr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 04 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 03 apr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 02 apr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 01 apr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 28 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 27 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 26 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 25 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 22 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 21 mar 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 20 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 19 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 18 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 14 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 13 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 12 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 11 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 08 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 07 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 06 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 05 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 04 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 01 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 29 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 28 feb 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 27 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 26 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 23 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 22 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 21 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 20 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 16 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 15 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 14 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 13 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 12 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 09 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 08 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 07 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 05 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 02 feb 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 01 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 31 gen 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 30 gen 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| *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.