Mercados españoles cerrados en 8 hrs 19 min

MFS Blended Research Growth Eq R4 (BRWUX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,47+0,16 (+0,66%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202424,4724,4724,4724,4724,47-
02 jul 202424,3124,3124,3124,3124,31-
01 jul 202424,1624,1624,1624,1624,16-
28 jun 202424,0124,0124,0124,0124,01-
27 jun 202424,1824,1824,1824,1824,18-
26 jun 202424,1424,1424,1424,1424,14-
25 jun 202424,0324,0324,0324,0324,03-
24 jun 202423,7523,7523,7523,7523,75-
21 jun 202423,9823,9823,9823,9823,98-
20 jun 202424,0224,0224,0224,0224,02-
18 jun 202424,1524,1524,1524,1524,15-
17 jun 202424,0924,0924,0924,0924,09-
14 jun 202423,9123,9123,9123,9123,91-
13 jun 202423,8523,8523,8523,8523,85-
12 jun 202423,8023,8023,8023,8023,80-
11 jun 202423,4723,4723,4723,4723,47-
10 jun 202423,3023,3023,3023,3023,30-
07 jun 202423,1723,1723,1723,1723,17-
06 jun 202423,2123,2123,2123,2123,21-
05 jun 202423,2423,2423,2423,2423,24-
04 jun 202422,8222,8222,8222,8222,82-
03 jun 202422,7722,7722,7722,7722,77-
31 may 202422,6022,6022,6022,6022,60-
30 may 202422,5822,5822,5822,5822,58-
29 may 202422,9222,9222,9222,9222,92-
28 may 202423,0023,0023,0023,0023,00-
24 may 202422,8722,8722,8722,8722,87-
23 may 202422,6322,6322,6322,6322,63-
22 may 202422,6222,6222,6222,6222,62-
21 may 202422,7222,7222,7222,7222,72-
20 may 202422,6522,6522,6522,6522,65-
17 may 202422,5522,5522,5522,5522,55-
16 may 202422,5822,5822,5822,5822,58-
15 may 202422,6822,6822,6822,6822,68-
14 may 202422,3322,3322,3322,3322,33-
13 may 202422,2222,2222,2222,2222,22-
10 may 202422,2522,2522,2522,2522,25-
09 may 202422,2322,2322,2322,2322,23-
08 may 202422,1122,1122,1122,1122,11-
07 may 202422,1022,1022,1022,1022,10-
06 may 202422,1122,1122,1122,1122,11-
03 may 202421,8221,8221,8221,8221,82-
02 may 202421,4421,4421,4421,4421,44-
01 may 202421,1821,1821,1821,1821,18-
30 abr 202421,1921,1921,1921,1921,19-
29 abr 202421,6121,6121,6121,6121,61-
26 abr 202421,5921,5921,5921,5921,59-
25 abr 202421,1921,1921,1921,1921,19-
24 abr 202421,3721,3721,3721,3721,37-
23 abr 202421,4321,4321,4321,4321,43-
22 abr 202421,0621,0621,0621,0621,06-
19 abr 202420,8520,8520,8520,8520,85-
18 abr 202421,2421,2421,2421,2421,24-
17 abr 202421,3421,3421,3421,3421,34-
16 abr 202421,5621,5621,5621,5621,56-
15 abr 202421,5521,5521,5521,5521,55-
12 abr 202421,9021,9021,9021,9021,90-
11 abr 202422,2322,2322,2322,2322,23-
10 abr 202421,9521,9521,9521,9521,95-
09 abr 202422,0622,0622,0622,0622,06-
08 abr 202422,0722,0722,0722,0722,07-
05 abr 202422,1022,1022,1022,1022,10-
04 abr 202421,7821,7821,7821,7821,78-
03 abr 202422,0822,0822,0822,0822,08-
02 abr 202421,9921,9921,9921,9921,99-
01 abr 202422,1722,1722,1722,1722,17-
28 mar 202422,1422,1422,1422,1422,14-
27 mar 202422,1622,1622,1622,1622,16-
26 mar 202422,0922,0922,0922,0922,09-
25 mar 202422,2022,2022,2022,2022,20-
22 mar 202422,2522,2522,2522,2522,25-
21 mar 202422,2022,2022,2022,2022,20-
20 mar 202422,1422,1422,1422,1422,14-
19 mar 202421,8921,8921,8921,8921,89-
18 mar 202421,7421,7421,7421,7421,74-
15 mar 202421,5221,5221,5221,5221,52-
14 mar 202421,7821,7821,7821,7821,78-
13 mar 202421,7821,7821,7821,7821,78-
12 mar 202421,8321,8321,8321,8321,83-
11 mar 202421,4321,4321,4321,4321,43-
08 mar 202421,5621,5621,5621,5621,56-
07 mar 202421,8121,8121,8121,8121,81-
06 mar 202421,4721,4721,4721,4721,47-
05 mar 202421,3621,3621,3621,3621,36-
04 mar 202421,6321,6321,6321,6321,63-
01 mar 202421,7021,7021,7021,7021,70-
29 feb 202421,4721,4721,4721,4721,47-
28 feb 202421,3421,3421,3421,3421,34-
27 feb 202421,4321,4321,4321,4321,43-
26 feb 202421,4021,4021,4021,4021,40-
23 feb 202421,4421,4421,4421,4421,44-
22 feb 202421,4421,4421,4421,4421,44-
21 feb 202420,7920,7920,7920,7920,79-
20 feb 202420,8920,8920,8920,8920,89-
16 feb 202421,1021,1021,1021,1021,10-
15 feb 202421,2621,2621,2621,2621,26-
14 feb 202421,2521,2521,2521,2521,25-
13 feb 202421,0121,0121,0121,0121,01-
12 feb 202421,2721,2721,2721,2721,27-
09 feb 202421,3921,3921,3921,3921,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...