Italia markets close in 7 hours 1 minute

MFS Blended Research Core Equity I (MUSEX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
37,57-0,12 (-0,32%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202437,5737,5737,5737,5737,57-
27 giu 202437,6937,6937,6937,6937,69-
26 giu 202437,6637,6637,6637,6637,66-
25 giu 202437,6237,6237,6237,6237,62-
24 giu 202437,4737,4737,4737,4737,47-
21 giu 202437,6337,6337,6337,6337,63-
20 giu 202437,6937,6937,6937,6937,69-
18 giu 202437,7637,7637,7637,7637,76-
17 giu 202437,6337,6337,6337,6337,63-
14 giu 202437,3737,3737,3737,3737,37-
13 giu 202437,3837,3837,3837,3837,38-
12 giu 202437,3437,3437,3437,3437,34-
11 giu 202437,0237,0237,0237,0237,02-
10 giu 202436,9536,9536,9536,9536,95-
07 giu 202436,8236,8236,8236,8236,82-
06 giu 202436,8436,8436,8436,8436,84-
05 giu 202436,9136,9136,9136,9136,91-
04 giu 202436,4436,4436,4436,4436,44-
03 giu 202436,4436,4436,4436,4436,44-
31 mag 202436,3936,3936,3936,3936,39-
30 mag 202436,1036,1036,1036,1036,10-
29 mag 202436,3436,3436,3436,3436,34-
28 mag 202436,5836,5836,5836,5836,58-
24 mag 202436,5536,5536,5536,5536,55-
23 mag 202436,2736,2736,2736,2736,27-
22 mag 202436,4236,4236,4236,4236,42-
21 mag 202436,5236,5236,5236,5236,52-
20 mag 202436,4736,4736,4736,4736,47-
17 mag 202436,4636,4636,4636,4636,46-
16 mag 202436,4736,4736,4736,4736,47-
15 mag 202436,5636,5636,5636,5636,56-
14 mag 202436,1036,1036,1036,1036,10-
13 mag 202435,9335,9335,9335,9335,93-
10 mag 202435,9835,9835,9835,9835,98-
09 mag 202435,9635,9635,9635,9635,96-
08 mag 202435,7535,7535,7535,7535,75-
07 mag 202435,6835,6835,6835,6835,68-
06 mag 202435,7135,7135,7135,7135,71-
03 mag 202435,3235,3235,3235,3235,32-
02 mag 202434,8534,8534,8534,8534,85-
01 mag 202434,4834,4834,4834,4834,48-
30 apr 202434,4734,4734,4734,4734,47-
29 apr 202435,0435,0435,0435,0435,04-
26 apr 202434,9834,9834,9834,9834,98-
25 apr 202434,6034,6034,6034,6034,60-
24 apr 202434,8334,8334,8334,8334,83-
23 apr 202434,9134,9134,9134,9134,91-
22 apr 202434,4734,4734,4734,4734,47-
19 apr 202434,1234,1234,1234,1234,12-
18 apr 202434,4134,4134,4134,4134,41-
17 apr 202434,4734,4734,4734,4734,47-
16 apr 202434,6934,6934,6934,6934,69-
15 apr 202434,7634,7634,7634,7634,76-
12 apr 202435,1835,1835,1835,1835,18-
11 apr 202435,6935,6935,6935,6935,69-
10 apr 202435,4535,4535,4535,4535,45-
09 apr 202435,7735,7735,7735,7735,77-
08 apr 202435,8035,8035,8035,8035,80-
05 apr 202435,8835,8835,8835,8835,88-
04 apr 202435,4435,4435,4435,4435,44-
03 apr 202435,9535,9535,9535,9535,95-
02 apr 202435,8435,8435,8435,8435,84-
01 apr 202436,0436,0436,0436,0436,04-
28 mar 202436,0536,0536,0536,0536,05-
27 mar 202436,0036,0036,0036,0036,00-
26 mar 202435,7435,7435,7435,7435,74-
25 mar 202435,9235,9235,9235,9235,92-
22 mar 202436,0136,0136,0136,0136,01-
21 mar 202436,0436,0436,0436,0436,04-
20 mar 202435,8635,8635,8635,8635,86-
19 mar 202435,4835,4835,4835,4835,48-
18 mar 202435,2635,2635,2635,2635,26-
15 mar 202434,9834,9834,9834,9834,98-
14 mar 202435,2635,2635,2635,2635,26-
13 mar 202435,3335,3335,3335,3335,33-
12 mar 202435,3035,3035,3035,3035,30-
11 mar 202434,8234,8234,8234,8234,82-
08 mar 202434,9334,9334,9334,9334,93-
07 mar 202435,1935,1935,1935,1935,19-
06 mar 202434,7634,7634,7634,7634,76-
05 mar 202434,5634,5634,5634,5634,56-
04 mar 202434,7734,7734,7734,7734,77-
01 mar 202434,8334,8334,8334,8334,83-
29 feb 202434,5434,5434,5434,5434,54-
28 feb 202434,4134,4134,4134,4134,41-
27 feb 202434,5234,5234,5234,5234,52-
26 feb 202434,4434,4434,4434,4434,44-
23 feb 202434,5134,5134,5134,5134,51-
22 feb 202434,4834,4834,4834,4834,48-
21 feb 202433,6633,6633,6633,6633,66-
20 feb 202433,7633,7633,7633,7633,76-
16 feb 202433,9833,9833,9833,9833,98-
15 feb 202434,1234,1234,1234,1234,12-
14 feb 202433,9633,9633,9633,9633,96-
13 feb 202433,7033,7033,7033,7033,70-
12 feb 202434,1434,1434,1434,1434,14-
09 feb 202434,1834,1834,1834,1834,18-
08 feb 202433,8733,8733,8733,8733,87-
07 feb 202433,8633,8633,8633,8633,86-
06 feb 202433,5233,5233,5233,5233,52-
*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...