Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.374,74 +774,89 (+1,32%)
Morgan Stanley Inst Next Gen Em Mkts R6 (MSRFX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 25 apr 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 24 apr 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 23 apr 2024 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 22 apr 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 19 apr 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 18 apr 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 17 apr 2024 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 16 apr 2024 | 14,95 | 14,95 | 14,95 | 14,95 | 14,95 | - |
| 15 apr 2024 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 12 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 11 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 10 apr 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 09 apr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 08 apr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 05 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 04 apr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 03 apr 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 02 apr 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 01 apr 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 28 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 27 mar 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 26 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 25 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 22 mar 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 21 mar 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 20 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 19 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 18 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 15 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 14 mar 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 13 mar 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 12 mar 2024 | 15,48 | 15,48 | 15,48 | 15,48 | 15,48 | - |
| 11 mar 2024 | 15,42 | 15,42 | 15,42 | 15,42 | 15,42 | - |
| 08 mar 2024 | 15,40 | 15,40 | 15,40 | 15,40 | 15,40 | - |
| 07 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 06 mar 2024 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 05 mar 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 04 mar 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 01 mar 2024 | 15,33 | 15,33 | 15,33 | 15,33 | 15,33 | - |
| 29 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 28 feb 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 27 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 26 feb 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 23 feb 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 22 feb 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 21 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 20 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 16 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 15 feb 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 14 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 13 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 12 feb 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 09 feb 2024 | 15,02 | 15,02 | 15,02 | 15,02 | 15,02 | - |
| 08 feb 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 07 feb 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 06 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 05 feb 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 02 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 01 feb 2024 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 31 gen 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 30 gen 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 29 gen 2024 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 26 gen 2024 | 14,62 | 14,62 | 14,62 | 14,62 | 14,62 | - |
| 25 gen 2024 | 14,58 | 14,58 | 14,58 | 14,58 | 14,58 | - |
| 24 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 23 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 22 gen 2024 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 19 gen 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 18 gen 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 17 gen 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 16 gen 2024 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 12 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 11 gen 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 10 gen 2024 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 09 gen 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 08 gen 2024 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 05 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 04 gen 2024 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 03 gen 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 02 gen 2024 | 14,72 | 14,72 | 14,72 | 14,72 | 14,72 | - |
| 29 dic 2023 | 14,82 | 14,82 | 14,82 | 14,82 | 14,82 | - |
| 28 dic 2023 | 14,89 | 14,89 | 14,89 | 14,89 | 14,89 | - |
| 27 dic 2023 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 26 dic 2023 | 14,86 | 14,86 | 14,86 | 14,86 | 14,86 | - |
| 22 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,79 | - |
| 21 dic 2023 | 14,68 | 14,68 | 14,68 | 14,68 | 14,68 | - |
| 20 dic 2023 | 14,57 | 14,57 | 14,57 | 14,57 | 14,57 | - |
| 19 dic 2023 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 18 dic 2023 | 14,59 | 14,59 | 14,59 | 14,59 | 14,59 | - |
| 15 dic 2023 | 14,66 | 14,66 | 14,66 | 14,66 | 14,66 | - |
| 15 dic 2023 | 0.209 Dividendo | |||||
| 14 dic 2023 | 14,99 | 14,99 | 14,99 | 14,99 | 14,78 | - |
| 13 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,58 | - |
| 12 dic 2023 | 14,77 | 14,77 | 14,77 | 14,77 | 14,56 | - |
| 11 dic 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,54 | - |
| 08 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,55 | - |
| 07 dic 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,54 | - |
| 06 dic 2023 | 14,79 | 14,79 | 14,79 | 14,79 | 14,58 | - |
| 05 dic 2023 | 14,81 | 14,81 | 14,81 | 14,81 | 14,60 | - |
| *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.