Italia markets open in 2 hours 4 minutes

MFS Mid Cap Value A (MVCAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,67-0,35 (-1,09%)
Alla chiusura: 08:01PM EDT
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 giu 202431,6731,6731,6731,6731,67-
24 giu 202432,0232,0232,0232,0232,02-
21 giu 202431,7631,7631,7631,7631,76-
20 giu 202431,7431,7431,7431,7431,74-
18 giu 202431,7231,7231,7231,7231,72-
17 giu 202431,6331,6331,6331,6331,63-
14 giu 202431,4031,4031,4031,4031,40-
13 giu 202431,7331,7331,7331,7331,73-
12 giu 202431,8931,8931,8931,8931,89-
11 giu 202431,6531,6531,6531,6531,65-
10 giu 202431,8331,8331,8331,8331,83-
07 giu 202431,7631,7631,7631,7631,76-
06 giu 202431,8831,8831,8831,8831,88-
05 giu 202432,0132,0132,0132,0132,01-
04 giu 202431,7931,7931,7931,7931,79-
03 giu 202432,0532,0532,0532,0532,05-
31 mag 202432,2832,2832,2832,2832,28-
30 mag 202431,8631,8631,8631,8631,86-
29 mag 202431,5831,5831,5831,5831,58-
28 mag 202431,9931,9931,9931,9931,99-
24 mag 202432,2432,2432,2432,2432,24-
23 mag 202431,9531,9531,9531,9531,95-
22 mag 202432,3532,3532,3532,3532,35-
21 mag 202432,5332,5332,5332,5332,53-
20 mag 202432,5532,5532,5532,5532,55-
17 mag 202432,6132,6132,6132,6132,61-
16 mag 202432,5432,5432,5432,5432,54-
15 mag 202432,6232,6232,6232,6232,62-
14 mag 202432,4032,4032,4032,4032,40-
13 mag 202432,2232,2232,2232,2232,22-
10 mag 202432,2732,2732,2732,2732,27-
09 mag 202432,2832,2832,2832,2832,28-
08 mag 202431,9931,9931,9931,9931,99-
07 mag 202432,0032,0032,0032,0032,00-
06 mag 202431,8931,8931,8931,8931,89-
03 mag 202431,5731,5731,5731,5731,57-
02 mag 202431,3031,3031,3031,3031,30-
01 mag 202430,9630,9630,9630,9630,96-
30 apr 202431,0331,0331,0331,0331,03-
29 apr 202431,4431,4431,4431,4431,44-
26 apr 202431,1731,1731,1731,1731,17-
25 apr 202431,0931,0931,0931,0931,09-
24 apr 202431,2131,2131,2131,2131,21-
23 apr 202431,1131,1131,1131,1131,11-
22 apr 202430,8730,8730,8730,8730,87-
19 apr 202430,5830,5830,5830,5830,58-
18 apr 202430,4130,4130,4130,4130,41-
17 apr 202430,4330,4330,4330,4330,43-
16 apr 202430,5530,5530,5530,5530,55-
15 apr 202430,7330,7330,7330,7330,73-
12 apr 202430,9930,9930,9930,9930,99-
11 apr 202431,4731,4731,4731,4731,47-
10 apr 202431,5431,5431,5431,5431,54-
09 apr 202432,0632,0632,0632,0632,06-
08 apr 202432,0032,0032,0032,0032,00-
05 apr 202431,8831,8831,8831,8831,88-
04 apr 202431,6831,6831,6831,6831,68-
03 apr 202431,9831,9831,9831,9831,98-
02 apr 202431,9031,9031,9031,9031,90-
01 apr 202432,2432,2432,2432,2432,24-
28 mar 202432,4732,4732,4732,4732,47-
27 mar 202432,3132,3132,3132,3132,31-
26 mar 202431,7531,7531,7531,7531,75-
25 mar 202431,7731,7731,7731,7731,77-
22 mar 202431,8031,8031,8031,8031,80-
21 mar 202432,0232,0232,0232,0232,02-
20 mar 202431,7431,7431,7431,7431,74-
19 mar 202431,4431,4431,4431,4431,44-
18 mar 202431,2431,2431,2431,2431,24-
15 mar 202431,2531,2531,2531,2531,25-
14 mar 202431,2531,2531,2531,2531,25-
13 mar 202431,5831,5831,5831,5831,58-
12 mar 202431,5431,5431,5431,5431,54-
11 mar 202431,4431,4431,4431,4431,44-
08 mar 202431,4231,4231,4231,4231,42-
07 mar 202431,5031,5031,5031,5031,50-
06 mar 202431,2231,2231,2231,2231,22-
05 mar 202431,1131,1131,1131,1131,11-
04 mar 202431,1431,1431,1431,1431,14-
01 mar 202431,0331,0331,0331,0331,03-
29 feb 202430,9030,9030,9030,9030,90-
28 feb 202430,7330,7330,7330,7330,73-
27 feb 202430,7430,7430,7430,7430,74-
26 feb 202430,6630,6630,6630,6630,66-
23 feb 202430,7930,7930,7930,7930,79-
22 feb 202430,6930,6930,6930,6930,69-
21 feb 202430,4030,4030,4030,4030,40-
20 feb 202430,2230,2230,2230,2230,22-
16 feb 202430,3230,3230,3230,3230,32-
15 feb 202430,3930,3930,3930,3930,39-
14 feb 202429,9829,9829,9829,9829,98-
13 feb 202429,6329,6329,6329,6329,63-
12 feb 202430,1030,1030,1030,1030,10-
09 feb 202429,8129,8129,8129,8129,81-
08 feb 202429,7029,7029,7029,7029,70-
07 feb 202429,5929,5929,5929,5929,59-
06 feb 202429,4629,4629,4629,4629,46-
05 feb 202429,3629,3629,3629,3629,36-
02 feb 202429,6229,6229,6229,6229,62-
01 feb 202429,7029,7029,7029,7029,70-
*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...