Italia markets closed

MFS Global Equity R6 (MWEMX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,92+0,54 (+1,09%)
In data: 08:05AM EDT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 2024------
31 mag 202449,9249,9249,9249,9249,92-
30 mag 202449,3849,3849,3849,3849,38-
29 mag 202449,2749,2749,2749,2749,27-
28 mag 202449,9049,9049,9049,9049,90-
24 mag 202450,3050,3050,3050,3050,30-
23 mag 202450,0950,0950,0950,0950,09-
22 mag 202450,5750,5750,5750,5750,57-
21 mag 202450,8550,8550,8550,8550,85-
20 mag 202451,0851,0851,0851,0851,08-
17 mag 202451,0851,0851,0851,0851,08-
16 mag 202451,0351,0351,0351,0351,03-
15 mag 202450,9950,9950,9950,9950,99-
14 mag 202450,4950,4950,4950,4950,49-
13 mag 202450,2150,2150,2150,2150,21-
10 mag 202450,2750,2750,2750,2750,27-
09 mag 202450,0050,0050,0050,0050,00-
08 mag 202449,6749,6749,6749,6749,67-
07 mag 202449,5549,5549,5549,5549,55-
06 mag 202449,2149,2149,2149,2149,21-
03 mag 202448,8848,8848,8848,8848,88-
02 mag 202448,4948,4948,4948,4948,49-
01 mag 202448,0448,0448,0448,0448,04-
30 apr 202448,0448,0448,0448,0448,04-
29 apr 202448,7348,7348,7348,7348,73-
26 apr 202448,6948,6948,6948,6948,69-
25 apr 202448,4648,4648,4648,4648,46-
24 apr 202448,7548,7548,7548,7548,75-
23 apr 202448,8948,8948,8948,8948,89-
22 apr 202448,3648,3648,3648,3648,36-
19 apr 202447,9147,9147,9147,9147,91-
18 apr 202447,8647,8647,8647,8647,86-
17 apr 202447,9547,9547,9547,9547,95-
16 apr 202447,8947,8947,8947,8947,89-
15 apr 202448,1648,1648,1648,1648,16-
12 apr 202448,4048,4048,4048,4048,40-
11 apr 202449,2249,2249,2249,2249,22-
10 apr 202449,1649,1649,1649,1649,16-
09 apr 202449,8849,8849,8849,8849,88-
08 apr 202449,8049,8049,8049,8049,80-
05 apr 202449,7249,7249,7249,7249,72-
04 apr 202449,5349,5349,5349,5349,53-
03 apr 202450,0650,0650,0650,0650,06-
02 apr 202449,9149,9149,9149,9149,91-
01 apr 202450,3950,3950,3950,3950,39-
28 mar 202450,6350,6350,6350,6350,63-
27 mar 202450,6250,6250,6250,6250,62-
26 mar 202450,1350,1350,1350,1350,13-
25 mar 202450,0850,0850,0850,0850,08-
22 mar 202450,2950,2950,2950,2950,29-
21 mar 202450,5550,5550,5550,5550,55-
20 mar 202450,5250,5250,5250,5250,52-
19 mar 202450,1450,1450,1450,1450,14-
18 mar 202450,0650,0650,0650,0650,06-
15 mar 202450,0650,0650,0650,0650,06-
14 mar 202450,3750,3750,3750,3750,37-
13 mar 202450,6750,6750,6750,6750,67-
12 mar 202450,5950,5950,5950,5950,59-
11 mar 202450,1650,1650,1650,1650,16-
08 mar 202450,1350,1350,1350,1350,13-
07 mar 202450,1350,1350,1350,1350,13-
06 mar 202449,6949,6949,6949,6949,69-
05 mar 202449,4249,4249,4249,4249,42-
04 mar 202449,6049,6049,6049,6049,60-
01 mar 202449,5049,5049,5049,5049,50-
29 feb 202449,2349,2349,2349,2349,23-
28 feb 202449,2549,2549,2549,2549,25-
27 feb 202449,3249,3249,3249,3249,32-
26 feb 202449,2749,2749,2749,2749,27-
23 feb 202449,5149,5149,5149,5149,51-
22 feb 202449,3049,3049,3049,3049,30-
21 feb 202448,8248,8248,8248,8248,82-
20 feb 202448,7548,7548,7548,7548,75-
16 feb 202448,6748,6748,6748,6748,67-
15 feb 202448,7348,7348,7348,7348,73-
14 feb 202448,1948,1948,1948,1948,19-
13 feb 202447,8547,8547,8547,8547,85-
12 feb 202448,6548,6548,6548,6548,65-
09 feb 202448,5448,5448,5448,5448,54-
08 feb 202448,4648,4648,4648,4648,46-
07 feb 202448,4148,4148,4148,4148,41-
06 feb 202448,4348,4348,4348,4348,43-
05 feb 202448,0948,0948,0948,0948,09-
02 feb 202448,3448,3448,3448,3448,34-
01 feb 202448,6548,6548,6548,6548,65-
31 gen 202448,1548,1548,1548,1548,15-
30 gen 202448,6848,6848,6848,6848,68-
29 gen 202448,5948,5948,5948,5948,59-
26 gen 202448,3648,3648,3648,3648,36-
25 gen 202447,8347,8347,8347,8347,83-
24 gen 202447,5847,5847,5847,5847,58-
23 gen 202447,6347,6347,6347,6347,63-
22 gen 202447,7247,7247,7247,7247,72-
19 gen 202447,5947,5947,5947,5947,59-
18 gen 202447,3147,3147,3147,3147,31-
17 gen 202446,9946,9946,9946,9946,99-
16 gen 202447,3647,3647,3647,3647,36-
12 gen 202447,7347,7347,7347,7347,73-
11 gen 202447,5747,5747,5747,5747,57-
10 gen 202447,6147,6147,6147,6147,61-
*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...