Italia markets open in 4 hours 6 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.687,40 +104,32 (+0,26%) EUR/USD
1,0754 +0,0038 (+0,35%) Bitcoin EUR
58.882,33 +2.416,55 (+4,28%) CMC Crypto 200
1.314,60 +30,77 (+2,40%)
MFS Global Growth R3 (MWOHX)
Nasdaq - Nasdaq Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 08:00PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 62,19 | 62,19 | 62,19 | 62,19 | 62,19 | - |
| 27 giu 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 26 giu 2024 | 62,73 | 62,73 | 62,73 | 62,73 | 62,73 | - |
| 25 giu 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 24 giu 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 21 giu 2024 | 63,06 | 63,06 | 63,06 | 63,06 | 63,06 | - |
| 20 giu 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
| 18 giu 2024 | 63,00 | 63,00 | 63,00 | 63,00 | 63,00 | - |
| 17 giu 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 14 giu 2024 | 62,41 | 62,41 | 62,41 | 62,41 | 62,41 | - |
| 13 giu 2024 | 62,58 | 62,58 | 62,58 | 62,58 | 62,58 | - |
| 12 giu 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 11 giu 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 10 giu 2024 | 62,31 | 62,31 | 62,31 | 62,31 | 62,31 | - |
| 07 giu 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 06 giu 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 05 giu 2024 | 62,74 | 62,74 | 62,74 | 62,74 | 62,74 | - |
| 04 giu 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 03 giu 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 31 mag 2024 | 61,61 | 61,61 | 61,61 | 61,61 | 61,61 | - |
| 30 mag 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 29 mag 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 28 mag 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 24 mag 2024 | 62,84 | 62,84 | 62,84 | 62,84 | 62,84 | - |
| 23 mag 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 22 mag 2024 | 62,90 | 62,90 | 62,90 | 62,90 | 62,90 | - |
| 21 mag 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 20 mag 2024 | 62,91 | 62,91 | 62,91 | 62,91 | 62,91 | - |
| 17 mag 2024 | 62,78 | 62,78 | 62,78 | 62,78 | 62,78 | - |
| 16 mag 2024 | 62,83 | 62,83 | 62,83 | 62,83 | 62,83 | - |
| 15 mag 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 14 mag 2024 | 62,20 | 62,20 | 62,20 | 62,20 | 62,20 | - |
| 13 mag 2024 | 61,75 | 61,75 | 61,75 | 61,75 | 61,75 | - |
| 10 mag 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 09 mag 2024 | 61,53 | 61,53 | 61,53 | 61,53 | 61,53 | - |
| 08 mag 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 07 mag 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 06 mag 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 03 mag 2024 | 60,33 | 60,33 | 60,33 | 60,33 | 60,33 | - |
| 02 mag 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 01 mag 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 30 apr 2024 | 59,16 | 59,16 | 59,16 | 59,16 | 59,16 | - |
| 29 apr 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 26 apr 2024 | 60,21 | 60,21 | 60,21 | 60,21 | 60,21 | - |
| 25 apr 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 24 apr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 23 apr 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 22 apr 2024 | 59,04 | 59,04 | 59,04 | 59,04 | 59,04 | - |
| 19 apr 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 18 apr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| 17 apr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 16 apr 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
| 15 apr 2024 | 59,21 | 59,21 | 59,21 | 59,21 | 59,21 | - |
| 12 apr 2024 | 59,77 | 59,77 | 59,77 | 59,77 | 59,77 | - |
| 11 apr 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
| 10 apr 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
| 09 apr 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
| 08 apr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 05 apr 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 04 apr 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 03 apr 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 02 apr 2024 | 61,18 | 61,18 | 61,18 | 61,18 | 61,18 | - |
| 01 apr 2024 | 61,65 | 61,65 | 61,65 | 61,65 | 61,65 | - |
| 28 mar 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 27 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 26 mar 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 25 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 22 mar 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 21 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 20 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 19 mar 2024 | 61,44 | 61,44 | 61,44 | 61,44 | 61,44 | - |
| 18 mar 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 15 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 14 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 13 mar 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 12 mar 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 11 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 08 mar 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 07 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 06 mar 2024 | 60,79 | 60,79 | 60,79 | 60,79 | 60,79 | - |
| 05 mar 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 04 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 01 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 29 feb 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 28 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 27 feb 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 26 feb 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 23 feb 2024 | 60,75 | 60,75 | 60,75 | 60,75 | 60,75 | - |
| 22 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 21 feb 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
| 20 feb 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
| 16 feb 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 15 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 14 feb 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 13 feb 2024 | 58,90 | 58,90 | 58,90 | 58,90 | 58,90 | - |
| 12 feb 2024 | 59,83 | 59,83 | 59,83 | 59,83 | 59,83 | - |
| 09 feb 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 08 feb 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 07 feb 2024 | 59,37 | 59,37 | 59,37 | 59,37 | 59,37 | - |
| 06 feb 2024 | 59,09 | 59,09 | 59,09 | 59,09 | 59,09 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.