Italia markets open in 6 hours 35 minutes

MFS Global Growth R1 (MWOGX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
49,92+0,38 (+0,77%)
Alla chiusura: 08:00PM EDT
Periodo di tempo:
03 lug 2023 - 03 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 lug 2024------
02 lug 202449,5449,5449,5449,5449,54-
01 lug 202449,2549,2549,2549,2549,25-
28 giu 202449,3249,3249,3249,3249,32-
27 giu 202449,6649,6649,6649,6649,66-
26 giu 202449,7649,7649,7649,7649,76-
25 giu 202449,9849,9849,9849,9849,98-
24 giu 202449,9149,9149,9149,9149,91-
21 giu 202450,0250,0250,0250,0250,02-
20 giu 202450,0250,0250,0250,0250,02-
18 giu 202449,9849,9849,9849,9849,98-
17 giu 202449,8849,8849,8849,8849,88-
14 giu 202449,5249,5249,5249,5249,52-
13 giu 202449,6549,6549,6549,6549,65-
12 giu 202449,7649,7649,7649,7649,76-
11 giu 202449,3849,3849,3849,3849,38-
10 giu 202449,4449,4449,4449,4449,44-
07 giu 202449,4649,4649,4649,4649,46-
06 giu 202449,7049,7049,7049,7049,70-
05 giu 202449,7949,7949,7949,7949,79-
04 giu 202449,1149,1149,1149,1149,11-
03 giu 202449,0949,0949,0949,0949,09-
31 mag 202448,9048,9048,9048,9048,90-
30 mag 202448,5948,5948,5948,5948,59-
29 mag 202448,9748,9748,9748,9748,97-
28 mag 202449,5649,5649,5649,5649,56-
24 mag 202449,8849,8849,8849,8849,88-
23 mag 202449,5649,5649,5649,5649,56-
22 mag 202449,9349,9349,9349,9349,93-
21 mag 202449,8649,8649,8649,8649,86-
20 mag 202449,9449,9449,9449,9449,94-
17 mag 202449,8449,8449,8449,8449,84-
16 mag 202449,8849,8849,8849,8849,88-
15 mag 202449,9149,9149,9149,9149,91-
14 mag 202449,3849,3849,3849,3849,38-
13 mag 202449,0349,0349,0349,0349,03-
10 mag 202449,1549,1549,1549,1549,15-
09 mag 202448,8548,8548,8548,8548,85-
08 mag 202448,5048,5048,5048,5048,50-
07 mag 202448,4448,4448,4448,4448,44-
06 mag 202448,3848,3848,3848,3848,38-
03 mag 202447,9147,9147,9147,9147,91-
02 mag 202447,3147,3147,3147,3147,31-
01 mag 202446,7346,7346,7346,7346,73-
30 apr 202446,9846,9846,9846,9846,98-
29 apr 202447,7547,7547,7547,7547,75-
26 apr 202447,8147,8147,8147,8147,81-
25 apr 202447,3747,3747,3747,3747,37-
24 apr 202447,5547,5547,5547,5547,55-
23 apr 202447,5247,5247,5247,5247,52-
22 apr 202446,9046,9046,9046,9046,90-
19 apr 202446,3846,3846,3846,3846,38-
18 apr 202446,6746,6746,6746,6746,67-
17 apr 202446,8246,8246,8246,8246,82-
16 apr 202446,9146,9146,9146,9146,91-
15 apr 202447,0347,0347,0347,0347,03-
12 apr 202447,4847,4847,4847,4847,48-
11 apr 202448,2748,2748,2748,2748,27-
10 apr 202448,0448,0448,0448,0448,04-
09 apr 202448,6848,6848,6848,6848,68-
08 apr 202448,4848,4848,4848,4848,48-
05 apr 202448,4848,4848,4848,4848,48-
04 apr 202448,0648,0648,0648,0648,06-
03 apr 202448,5848,5848,5848,5848,58-
02 apr 202448,6148,6148,6148,6148,61-
01 apr 202448,9948,9948,9948,9948,99-
28 mar 202449,0449,0449,0449,0449,04-
27 mar 202448,9848,9848,9848,9848,98-
26 mar 202448,6348,6348,6348,6348,63-
25 mar 202448,6148,6148,6148,6148,61-
22 mar 202448,9548,9548,9548,9548,95-
21 mar 202449,2049,2049,2049,2049,20-
20 mar 202449,2049,2049,2049,2049,20-
19 mar 202448,8448,8448,8448,8448,84-
18 mar 202448,6448,6448,6448,6448,64-
15 mar 202448,5748,5748,5748,5748,57-
14 mar 202448,9548,9548,9548,9548,95-
13 mar 202449,1849,1849,1849,1849,18-
12 mar 202449,1949,1949,1949,1949,19-
11 mar 202448,6348,6348,6348,6348,63-
08 mar 202448,7048,7048,7048,7048,70-
07 mar 202448,9148,9148,9148,9148,91-
06 mar 202448,3348,3348,3348,3348,33-
05 mar 202448,0448,0448,0448,0448,04-
04 mar 202448,5048,5048,5048,5048,50-
01 mar 202448,4448,4448,4448,4448,44-
29 feb 202448,1448,1448,1448,1448,14-
28 feb 202448,0948,0948,0948,0948,09-
27 feb 202448,1248,1248,1248,1248,12-
26 feb 202448,0948,0948,0948,0948,09-
23 feb 202448,3148,3148,3148,3148,31-
22 feb 202448,1748,1748,1748,1748,17-
21 feb 202447,4247,4247,4247,4247,42-
20 feb 202447,2947,2947,2947,2947,29-
16 feb 202447,4747,4747,4747,4747,47-
15 feb 202447,6647,6647,6647,6647,66-
14 feb 202447,3647,3647,3647,3647,36-
13 feb 202446,8546,8546,8546,8546,85-
12 feb 202447,5947,5947,5947,5947,59-
09 feb 202447,7147,7147,7147,7147,71-
*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...