Italia markets closed

Morgan Stanley Inst Inception I (MSSGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,24-0,15 (-1,32%)
In data: 08:06AM EDT. Mercato aperto.
Periodo di tempo:
10 giu 2023 - 10 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 2024------
07 giu 202411,2411,2411,2411,2411,24-
06 giu 202411,3911,3911,3911,3911,39-
05 giu 202411,3111,3111,3111,3111,31-
04 giu 202411,0211,0211,0211,0211,02-
03 giu 202411,0911,0911,0911,0911,09-
31 mag 202411,0911,0911,0911,0911,09-
30 mag 202411,0911,0911,0911,0911,09-
29 mag 202411,1511,1511,1511,1511,15-
28 mag 202411,1011,1011,1011,1011,10-
24 mag 202411,1311,1311,1311,1311,13-
23 mag 202411,0011,0011,0011,0011,00-
22 mag 202411,3411,3411,3411,3411,34-
21 mag 202411,3011,3011,3011,3011,30-
20 mag 202411,5711,5711,5711,5711,57-
17 mag 202411,4811,4811,4811,4811,48-
16 mag 202411,3611,3611,3611,3611,36-
15 mag 202411,4511,4511,4511,4511,45-
14 mag 202411,4111,4111,4111,4111,41-
13 mag 202411,2411,2411,2411,2411,24-
10 mag 202411,0911,0911,0911,0911,09-
09 mag 202411,4111,4111,4111,4111,41-
08 mag 202411,1311,1311,1311,1311,13-
07 mag 202411,3211,3211,3211,3211,32-
06 mag 202411,3911,3911,3911,3911,39-
03 mag 202411,2011,2011,2011,2011,20-
02 mag 202411,2311,2311,2311,2311,23-
01 mag 202411,0511,0511,0511,0511,05-
30 apr 202411,0111,0111,0111,0111,01-
29 apr 202411,3111,3111,3111,3111,31-
26 apr 202411,2211,2211,2211,2211,22-
25 apr 202410,9510,9510,9510,9510,95-
24 apr 202411,0511,0511,0511,0511,05-
23 apr 202411,2311,2311,2311,2311,23-
22 apr 202411,0311,0311,0311,0311,03-
19 apr 202410,9210,9210,9210,9210,92-
18 apr 202411,0311,0311,0311,0311,03-
17 apr 202411,0711,0711,0711,0711,07-
16 apr 202411,2111,2111,2111,2111,21-
15 apr 202411,2611,2611,2611,2611,26-
12 apr 202411,7311,7311,7311,7311,73-
11 apr 202412,1512,1512,1512,1512,15-
10 apr 202412,0212,0212,0212,0212,02-
09 apr 202412,3412,3412,3412,3412,34-
08 apr 202412,1812,1812,1812,1812,18-
05 apr 202411,9911,9911,9911,9911,99-
04 apr 202411,9511,9511,9511,9511,95-
03 apr 202412,0712,0712,0712,0712,07-
02 apr 202412,1312,1312,1312,1312,13-
01 apr 202412,4512,4512,4512,4512,45-
28 mar 202412,7212,7212,7212,7212,72-
27 mar 202412,7212,7212,7212,7212,72-
26 mar 202412,6112,6112,6112,6112,61-
25 mar 202412,6012,6012,6012,6012,60-
22 mar 202412,3912,3912,3912,3912,39-
21 mar 202412,5912,5912,5912,5912,59-
20 mar 202412,5312,5312,5312,5312,53-
19 mar 202412,1312,1312,1312,1312,13-
18 mar 202412,1312,1312,1312,1312,13-
15 mar 202412,1212,1212,1212,1212,12-
14 mar 202412,0812,0812,0812,0812,08-
13 mar 202412,4712,4712,4712,4712,47-
12 mar 202412,3512,3512,3512,3512,35-
11 mar 202412,3812,3812,3812,3812,38-
08 mar 202412,5312,5312,5312,5312,53-
07 mar 202412,2312,2312,2312,2312,23-
06 mar 202412,0512,0512,0512,0512,05-
05 mar 202411,8711,8711,8711,8711,87-
04 mar 202412,5312,5312,5312,5312,53-
01 mar 202412,4512,4512,4512,4512,45-
29 feb 202412,2512,2512,2512,2512,25-
28 feb 202412,1712,1712,1712,1712,17-
27 feb 202412,3112,3112,3112,3112,31-
26 feb 202411,8811,8811,8811,8811,88-
23 feb 202411,7011,7011,7011,7011,70-
22 feb 202411,5011,5011,5011,5011,50-
21 feb 202411,3511,3511,3511,3511,35-
20 feb 202411,7611,7611,7611,7611,76-
16 feb 202412,0012,0012,0012,0012,00-
15 feb 202412,2712,2712,2712,2712,27-
14 feb 202412,3812,3812,3812,3812,38-
13 feb 202411,9411,9411,9411,9411,94-
12 feb 202412,5212,5212,5212,5212,52-
09 feb 202412,4112,4112,4112,4112,41-
08 feb 202412,1412,1412,1412,1412,14-
07 feb 202411,5711,5711,5711,5711,57-
06 feb 202411,4611,4611,4611,4611,46-
05 feb 202411,2111,2111,2111,2111,21-
02 feb 202411,4111,4111,4111,4111,41-
01 feb 202411,1911,1911,1911,1911,19-
31 gen 202411,2411,2411,2411,2411,24-
30 gen 202411,5911,5911,5911,5911,59-
29 gen 202411,8411,8411,8411,8411,84-
26 gen 202411,3511,3511,3511,3511,35-
25 gen 202411,3211,3211,3211,3211,32-
24 gen 202411,3011,3011,3011,3011,30-
23 gen 202411,5711,5711,5711,5711,57-
22 gen 202411,7211,7211,7211,7211,72-
19 gen 202411,3211,3211,3211,3211,32-
18 gen 202411,1811,1811,1811,1811,18-
*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...