Mercados españoles cerrados

MFS Blended Research Em Mkts Eq C (BRKCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,10+0,18 (+1,29%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202414,1014,1014,1014,1014,10-
03 jul 202413,9213,9213,9213,9213,92-
02 jul 202413,8413,8413,8413,8413,84-
01 jul 202413,8513,8513,8513,8513,85-
28 jun 202413,8313,8313,8313,8313,83-
27 jun 202413,8013,8013,8013,8013,80-
26 jun 202413,7913,7913,7913,7913,79-
25 jun 202413,8213,8213,8213,8213,82-
24 jun 202413,8013,8013,8013,8013,80-
21 jun 202413,8513,8513,8513,8513,85-
20 jun 202413,9113,9113,9113,9113,91-
18 jun 202413,7013,7013,7013,7013,70-
17 jun 202413,6613,6613,6613,6613,66-
14 jun 202413,6313,6313,6313,6313,63-
13 jun 202413,6413,6413,6413,6413,64-
12 jun 202413,5613,5613,5613,5613,56-
11 jun 202413,5013,5013,5013,5013,50-
10 jun 202413,5513,5513,5513,5513,55-
07 jun 202413,5913,5913,5913,5913,59-
06 jun 202413,6213,6213,6213,6213,62-
05 jun 202413,5313,5313,5313,5313,53-
04 jun 202413,3413,3413,3413,3413,34-
03 jun 202413,5213,5213,5213,5213,52-
31 may 202413,3413,3413,3413,3413,34-
30 may 202413,4113,4113,4113,4113,41-
29 may 202413,5713,5713,5713,5713,57-
28 may 202413,7713,7713,7713,7713,77-
24 may 202413,7313,7313,7313,7313,73-
23 may 202413,6913,6913,6913,6913,69-
22 may 202413,8213,8213,8213,8213,82-
21 may 202413,8513,8513,8513,8513,85-
20 may 202413,9613,9613,9613,9613,96-
17 may 202413,9113,9113,9113,9113,91-
16 may 202413,9113,9113,9113,9113,91-
15 may 202413,7713,7713,7713,7713,77-
14 may 202413,6713,6713,6713,6713,67-
13 may 202413,6013,6013,6013,6013,60-
10 may 202413,4913,4913,4913,4913,49-
09 may 202413,4313,4313,4313,4313,43-
08 may 202413,4213,4213,4213,4213,42-
07 may 202413,4113,4113,4113,4113,41-
06 may 202413,4113,4113,4113,4113,41-
03 may 202413,3313,3313,3313,3313,33-
02 may 202413,2513,2513,2513,2513,25-
01 may 202413,0313,0313,0313,0313,03-
30 abr 202413,0313,0313,0313,0313,03-
29 abr 202413,1513,1513,1513,1513,15-
26 abr 202413,0513,0513,0513,0513,05-
25 abr 202412,8712,8712,8712,8712,87-
24 abr 202412,9312,9312,9312,9312,93-
23 abr 202412,8112,8112,8112,8112,81-
22 abr 202412,7412,7412,7412,7412,74-
19 abr 202412,5812,5812,5812,5812,58-
18 abr 202412,7212,7212,7212,7212,72-
17 abr 202412,6112,6112,6112,6112,61-
16 abr 202412,6212,6212,6212,6212,62-
15 abr 202412,7712,7712,7712,7712,77-
12 abr 202412,8912,8912,8912,8912,89-
11 abr 202413,1213,1213,1213,1213,12-
10 abr 202413,0713,0713,0713,0713,07-
09 abr 202413,1213,1213,1213,1213,12-
08 abr 202413,0313,0313,0313,0313,03-
05 abr 202413,0013,0013,0013,0013,00-
04 abr 202412,9512,9512,9512,9512,95-
03 abr 202413,0013,0013,0013,0013,00-
02 abr 202412,9912,9912,9912,9912,99-
01 abr 202412,8812,8812,8812,8812,88-
28 mar 202412,8512,8512,8512,8512,85-
27 mar 202412,8312,8312,8312,8312,83-
26 mar 202412,8412,8412,8412,8412,84-
25 mar 202412,8212,8212,8212,8212,82-
22 mar 202412,8712,8712,8712,8712,87-
21 mar 202412,9512,9512,9512,9512,95-
20 mar 202412,8712,8712,8712,8712,87-
19 mar 202412,7312,7312,7312,7312,73-
18 mar 202412,8312,8312,8312,8312,83-
15 mar 202412,7512,7512,7512,7512,75-
14 mar 202412,9012,9012,9012,9012,90-
13 mar 202412,9012,9012,9012,9012,90-
12 mar 202412,9212,9212,9212,9212,92-
11 mar 202412,7712,7712,7712,7712,77-
08 mar 202412,7512,7512,7512,7512,75-
07 mar 202412,7612,7612,7612,7612,76-
06 mar 202412,6812,6812,6812,6812,68-
05 mar 202412,5612,5612,5612,5612,56-
04 mar 202412,6812,6812,6812,6812,68-
01 mar 202412,6112,6112,6112,6112,61-
29 feb 202412,5312,5312,5312,5312,53-
28 feb 202412,4912,4912,4912,4912,49-
27 feb 202412,5812,5812,5812,5812,58-
26 feb 202412,5512,5512,5512,5512,55-
23 feb 202412,6112,6112,6112,6112,61-
22 feb 202412,6412,6412,6412,6412,64-
21 feb 202412,5312,5312,5312,5312,53-
20 feb 202412,5312,5312,5312,5312,53-
16 feb 202412,5112,5112,5112,5112,51-
15 feb 202412,4112,4112,4112,4112,41-
14 feb 202412,3412,3412,3412,3412,34-
13 feb 202412,2712,2712,2712,2712,27-
12 feb 202412,4012,4012,4012,4012,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...