Italia markets close in 4 hours 14 minutes

MFS Mid Cap Value R6 (MVCKX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,60+0,01 (+0,03%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202432,6032,6032,6032,6032,60-
26 giu 202432,5932,5932,5932,5932,59-
25 giu 202432,7632,7632,7632,7632,76-
24 giu 202433,1133,1133,1133,1133,11-
21 giu 202432,8532,8532,8532,8532,85-
20 giu 202432,8232,8232,8232,8232,82-
18 giu 202432,8032,8032,8032,8032,80-
17 giu 202432,7132,7132,7132,7132,71-
14 giu 202432,4732,4732,4732,4732,47-
13 giu 202432,8232,8232,8232,8232,82-
12 giu 202432,9832,9832,9832,9832,98-
11 giu 202432,7232,7232,7232,7232,72-
10 giu 202432,9232,9232,9232,9232,92-
07 giu 202432,8432,8432,8432,8432,84-
06 giu 202432,9632,9632,9632,9632,96-
05 giu 202433,1033,1033,1033,1033,10-
04 giu 202432,8732,8732,8732,8732,87-
03 giu 202433,1433,1433,1433,1433,14-
31 mag 202433,3833,3833,3833,3833,38-
30 mag 202432,9432,9432,9432,9432,94-
29 mag 202432,6532,6532,6532,6532,65-
28 mag 202433,0833,0833,0833,0833,08-
24 mag 202433,3333,3333,3333,3333,33-
23 mag 202433,0333,0333,0333,0333,03-
22 mag 202433,4533,4533,4533,4533,45-
21 mag 202433,6333,6333,6333,6333,63-
20 mag 202433,6633,6633,6633,6633,66-
17 mag 202433,7233,7233,7233,7233,72-
16 mag 202433,6433,6433,6433,6433,64-
15 mag 202433,7233,7233,7233,7233,72-
14 mag 202433,4933,4933,4933,4933,49-
13 mag 202433,3133,3133,3133,3133,31-
10 mag 202433,3633,3633,3633,3633,36-
09 mag 202433,3733,3733,3733,3733,37-
08 mag 202433,0733,0733,0733,0733,07-
07 mag 202433,0833,0833,0833,0833,08-
06 mag 202432,9732,9732,9732,9732,97-
03 mag 202432,6332,6332,6332,6332,63-
02 mag 202432,3532,3532,3532,3532,35-
01 mag 202432,0032,0032,0032,0032,00-
30 apr 202432,0832,0832,0832,0832,08-
29 apr 202432,5032,5032,5032,5032,50-
26 apr 202432,2232,2232,2232,2232,22-
25 apr 202432,1332,1332,1332,1332,13-
24 apr 202432,2532,2532,2532,2532,25-
23 apr 202432,1532,1532,1532,1532,15-
22 apr 202431,9031,9031,9031,9031,90-
19 apr 202431,6131,6131,6131,6131,61-
18 apr 202431,4331,4331,4331,4331,43-
17 apr 202431,4531,4531,4531,4531,45-
16 apr 202431,5731,5731,5731,5731,57-
15 apr 202431,7631,7631,7631,7631,76-
12 apr 202432,0332,0332,0332,0332,03-
11 apr 202432,5232,5232,5232,5232,52-
10 apr 202432,5932,5932,5932,5932,59-
09 apr 202433,1333,1333,1333,1333,13-
08 apr 202433,0733,0733,0733,0733,07-
05 apr 202432,9432,9432,9432,9432,94-
04 apr 202432,7432,7432,7432,7432,74-
03 apr 202433,0433,0433,0433,0433,04-
02 apr 202432,9632,9632,9632,9632,96-
01 apr 202433,3233,3233,3233,3233,32-
28 mar 202433,5533,5533,5533,5533,55-
27 mar 202433,3833,3833,3833,3833,38-
26 mar 202432,8132,8132,8132,8132,81-
25 mar 202432,8332,8332,8332,8332,83-
22 mar 202432,8632,8632,8632,8632,86-
21 mar 202433,0833,0833,0833,0833,08-
20 mar 202432,7932,7932,7932,7932,79-
19 mar 202432,4832,4832,4832,4832,48-
18 mar 202432,2832,2832,2832,2832,28-
15 mar 202432,2932,2932,2932,2932,29-
14 mar 202432,2932,2932,2932,2932,29-
13 mar 202432,6332,6332,6332,6332,63-
12 mar 202432,5932,5932,5932,5932,59-
11 mar 202432,4832,4832,4832,4832,48-
08 mar 202432,4732,4732,4732,4732,47-
07 mar 202432,5532,5532,5532,5532,55-
06 mar 202432,2632,2632,2632,2632,26-
05 mar 202432,1432,1432,1432,1432,14-
04 mar 202432,1732,1732,1732,1732,17-
01 mar 202432,0632,0632,0632,0632,06-
29 feb 202431,9231,9231,9231,9231,92-
28 feb 202431,7431,7431,7431,7431,74-
27 feb 202431,7531,7531,7531,7531,75-
26 feb 202431,6731,6731,6731,6731,67-
23 feb 202431,8131,8131,8131,8131,81-
22 feb 202431,7031,7031,7031,7031,70-
21 feb 202431,4031,4031,4031,4031,40-
20 feb 202431,2231,2231,2231,2231,22-
16 feb 202431,3231,3231,3231,3231,32-
15 feb 202431,3931,3931,3931,3931,39-
14 feb 202430,9730,9730,9730,9730,97-
13 feb 202430,6030,6030,6030,6030,60-
12 feb 202431,0931,0931,0931,0931,09-
09 feb 202430,7930,7930,7930,7930,79-
08 feb 202430,6830,6830,6830,6830,68-
07 feb 202430,5630,5630,5630,5630,56-
06 feb 202430,4330,4330,4330,4330,43-
05 feb 202430,3230,3230,3230,3230,32-
*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...