Italia markets open in 2 hours 20 minutes

Morgan Stanley Inst Glbl Infras A (MTIPX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,78+0,04 (+0,34%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 giu 202411,7811,7811,7811,7811,78-
07 giu 202411,7411,7411,7411,7411,74-
06 giu 202411,9211,9211,9211,9211,92-
05 giu 202411,9111,9111,9111,9111,91-
04 giu 202411,9211,9211,9211,9211,92-
03 giu 202411,8111,8111,8111,8111,81-
31 mag 202411,8211,8211,8211,8211,82-
30 mag 202411,5811,5811,5811,5811,58-
29 mag 202411,4411,4411,4411,4411,44-
28 mag 202411,5811,5811,5811,5811,58-
24 mag 202411,6311,6311,6311,6311,63-
23 mag 202411,6411,6411,6411,6411,64-
22 mag 202411,9111,9111,9111,9111,91-
21 mag 202412,0312,0312,0312,0312,03-
20 mag 202412,0212,0212,0212,0212,02-
17 mag 202412,0412,0412,0412,0412,04-
16 mag 202412,0312,0312,0312,0312,03-
15 mag 202411,9911,9911,9911,9911,99-
14 mag 202411,8711,8711,8711,8711,87-
13 mag 202411,8211,8211,8211,8211,82-
10 mag 202411,8111,8111,8111,8111,81-
09 mag 202411,8111,8111,8111,8111,81-
08 mag 202411,7011,7011,7011,7011,70-
07 mag 202411,6711,6711,6711,6711,67-
06 mag 202411,5811,5811,5811,5811,58-
03 mag 202411,5611,5611,5611,5611,56-
02 mag 202411,5211,5211,5211,5211,52-
01 mag 202411,3411,3411,3411,3411,34-
30 apr 202411,3211,3211,3211,3211,32-
29 apr 202411,4811,4811,4811,4811,48-
26 apr 202411,3711,3711,3711,3711,37-
25 apr 202411,4311,4311,4311,4311,43-
24 apr 202411,4211,4211,4211,4211,42-
23 apr 202411,4211,4211,4211,4211,42-
22 apr 202411,3111,3111,3111,3111,31-
19 apr 202411,2311,2311,2311,2311,23-
18 apr 202411,1011,1011,1011,1011,10-
17 apr 202411,0611,0611,0611,0611,06-
16 apr 202410,9910,9910,9910,9910,99-
15 apr 202411,1211,1211,1211,1211,12-
12 apr 202411,2111,2111,2111,2111,21-
11 apr 202411,3011,3011,3011,3011,30-
10 apr 202411,3511,3511,3511,3511,35-
09 apr 202411,5911,5911,5911,5911,59-
08 apr 202411,5511,5511,5511,5511,55-
05 apr 202411,5111,5111,5111,5111,51-
04 apr 202411,5311,5311,5311,5311,53-
03 apr 202411,5911,5911,5911,5911,59-
02 apr 202411,5911,5911,5911,5911,59-
01 apr 202411,6311,6311,6311,6311,63-
28 mar 202411,7111,7111,7111,7111,71-
27 mar 202411,7011,7011,7011,7011,70-
26 mar 202411,5111,5111,5111,5111,51-
25 mar 202411,5911,5911,5911,5911,59-
22 mar 202411,5811,5811,5811,5811,58-
21 mar 202411,5911,5911,5911,5911,59-
20 mar 202411,6111,6111,6111,6111,61-
19 mar 202411,5411,5411,5411,5411,54-
18 mar 202411,4811,4811,4811,4811,48-
15 mar 202411,4911,4911,4911,4911,49-
14 mar 202411,5111,5111,5111,5111,51-
13 mar 202411,6411,6411,6411,6411,64-
12 mar 202411,6411,6411,6411,6411,64-
11 mar 202411,6911,6911,6911,6911,69-
08 mar 202411,6411,6411,6411,6411,64-
07 mar 202411,6411,6411,6411,6411,64-
06 mar 202411,5511,5511,5511,5511,55-
05 mar 202411,4811,4811,4811,4811,48-
04 mar 202411,4811,4811,4811,4811,48-
01 mar 202411,4211,4211,4211,4211,42-
29 feb 202411,4011,4011,4011,4011,40-
28 feb 202411,3411,3411,3411,3411,34-
27 feb 202411,3511,3511,3511,3511,35-
26 feb 202411,3411,3411,3411,3411,34-
23 feb 202411,4211,4211,4211,4211,42-
22 feb 202411,4011,4011,4011,4011,40-
21 feb 202411,4311,4311,4311,4311,43-
20 feb 202411,3611,3611,3611,3611,36-
16 feb 202411,3111,3111,3111,3111,31-
15 feb 202411,3011,3011,3011,3011,30-
14 feb 202411,1211,1211,1211,1211,12-
13 feb 202411,0711,0711,0711,0711,07-
12 feb 202411,2511,2511,2511,2511,25-
09 feb 202411,1911,1911,1911,1911,19-
08 feb 202411,2011,2011,2011,2011,20-
07 feb 202411,2611,2611,2611,2611,26-
06 feb 202411,2611,2611,2611,2611,26-
05 feb 202411,2411,2411,2411,2411,24-
02 feb 202411,3711,3711,3711,3711,37-
01 feb 202411,5211,5211,5211,5211,52-
31 gen 202411,3911,3911,3911,3911,39-
30 gen 202411,4511,4511,4511,4511,45-
29 gen 202411,4611,4611,4611,4611,46-
26 gen 202411,4311,4311,4311,4311,43-
25 gen 202411,4011,4011,4011,4011,40-
24 gen 202411,2611,2611,2611,2611,26-
23 gen 202411,3511,3511,3511,3511,35-
22 gen 202411,3811,3811,3811,3811,38-
19 gen 202411,3911,3911,3911,3911,39-
18 gen 202411,4011,4011,4011,4011,40-
*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...