Italia markets closed

MFS Technology C (MTCCX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
48,59+0,28 (+0,58%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202448,5948,5948,5948,5948,59-
13 giu 202448,3148,3148,3148,3148,31-
12 giu 202448,0848,0848,0848,0848,08-
11 giu 202447,2047,2047,2047,2047,20-
10 giu 202446,8346,8346,8346,8346,83-
07 giu 202446,4546,4546,4546,4546,45-
06 giu 202446,5246,5246,5246,5246,52-
05 giu 202446,6146,6146,6146,6146,61-
04 giu 202445,4045,4045,4045,4045,40-
03 giu 202445,3045,3045,3045,3045,30-
31 mag 202445,0345,0345,0345,0345,03-
30 mag 202445,0545,0545,0545,0545,05-
29 mag 202446,2946,2946,2946,2946,29-
28 mag 202446,6246,6246,6246,6246,62-
24 mag 202446,2546,2546,2546,2546,25-
23 mag 202445,8745,8745,8745,8745,87-
22 mag 202445,9745,9745,9745,9745,97-
21 mag 202445,9145,9145,9145,9145,91-
20 mag 202445,9445,9445,9445,9445,94-
17 mag 202445,4645,4645,4645,4645,46-
16 mag 202445,5145,5145,5145,5145,51-
15 mag 202445,6845,6845,6845,6845,68-
14 mag 202444,6844,6844,6844,6844,68-
13 mag 202444,3544,3544,3544,3544,35-
10 mag 202444,4244,4244,4244,4244,42-
09 mag 202444,2344,2344,2344,2344,23-
08 mag 202444,2644,2644,2644,2644,26-
07 mag 202444,4044,4044,4044,4044,40-
06 mag 202444,4644,4644,4644,4644,46-
03 mag 202443,6943,6943,6943,6943,69-
02 mag 202442,7742,7742,7742,7742,77-
01 mag 202442,2242,2242,2242,2242,22-
30 apr 202442,4142,4142,4142,4142,41-
29 apr 202443,3343,3343,3343,3343,33-
26 apr 202443,5243,5243,5243,5243,52-
25 apr 202442,4942,4942,4942,4942,49-
24 apr 202442,9942,9942,9942,9942,99-
23 apr 202442,9842,9842,9842,9842,98-
22 apr 202442,2742,2742,2742,2742,27-
19 apr 202441,8241,8241,8241,8241,82-
18 apr 202442,9442,9442,9442,9442,94-
17 apr 202443,1943,1943,1943,1943,19-
16 apr 202443,8143,8143,8143,8143,81-
15 apr 202443,6643,6643,6643,6643,66-
12 apr 202444,5444,5444,5444,5444,54-
11 apr 202445,4045,4045,4045,4045,40-
10 apr 202444,6344,6344,6344,6344,63-
09 apr 202445,0545,0545,0545,0545,05-
08 apr 202444,9544,9544,9544,9544,95-
05 apr 202445,0245,0245,0245,0245,02-
04 apr 202444,2744,2744,2744,2744,27-
03 apr 202444,9944,9944,9944,9944,99-
02 apr 202444,8444,8444,8444,8444,84-
01 apr 202445,1645,1645,1645,1645,16-
28 mar 202444,8844,8844,8844,8844,88-
27 mar 202444,9644,9644,9644,9644,96-
26 mar 202444,9644,9644,9644,9644,96-
25 mar 202445,1245,1245,1245,1245,12-
22 mar 202445,3545,3545,3545,3545,35-
21 mar 202445,2645,2645,2645,2645,26-
20 mar 202445,0445,0445,0445,0445,04-
19 mar 202444,4944,4944,4944,4944,49-
18 mar 202444,3444,3444,3444,3444,34-
15 mar 202443,8943,8943,8943,8943,89-
14 mar 202444,4344,4344,4344,4344,43-
13 mar 202444,6044,6044,6044,6044,60-
12 mar 202445,0045,0045,0045,0045,00-
11 mar 202443,9843,9843,9843,9843,98-
08 mar 202444,4044,4044,4044,4044,40-
07 mar 202445,3345,3345,3345,3345,33-
06 mar 202444,3544,3544,3544,3544,35-
05 mar 202443,9643,9643,9643,9643,96-
04 mar 202444,8644,8644,8644,8644,86-
01 mar 202444,7844,7844,7844,7844,78-
29 feb 202443,9243,9243,9243,9243,92-
28 feb 202443,3643,3643,3643,3643,36-
27 feb 202443,6043,6043,6043,6043,60-
26 feb 202443,5843,5843,5843,5843,58-
23 feb 202443,6343,6343,6343,6343,63-
22 feb 202443,7343,7343,7343,7343,73-
21 feb 202441,9341,9341,9341,9341,93-
20 feb 202442,4942,4942,4942,4942,49-
16 feb 202442,9942,9942,9942,9942,99-
15 feb 202443,4243,4243,4243,4243,42-
14 feb 202443,5143,5143,5143,5143,51-
13 feb 202442,8342,8342,8342,8342,83-
12 feb 202443,6243,6243,6243,6243,62-
09 feb 202444,0044,0044,0044,0044,00-
08 feb 202443,5043,5043,5043,5043,50-
07 feb 202443,2643,2643,2643,2643,26-
06 feb 202442,4842,4842,4842,4842,48-
05 feb 202442,7942,7942,7942,7942,79-
02 feb 202442,8042,8042,8042,8042,80-
01 feb 202441,5441,5441,5441,5441,54-
31 gen 202441,0441,0441,0441,0441,04-
30 gen 202442,0942,0942,0942,0942,09-
29 gen 202442,2242,2242,2242,2242,22-
26 gen 202441,6541,6541,6541,6541,65-
25 gen 202441,9341,9341,9341,9341,93-
24 gen 202441,7741,7741,7741,7741,77-
*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...