Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
53.188,19 +1.189,15 (+2,29%)
MFS Equity Income Fund (EQNTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 03 jul 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 02 jul 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 01 jul 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 28 jun 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 27 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 26 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 25 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 24 jun 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 21 jun 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 20 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 18 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 17 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 14 jun 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 13 jun 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 12 jun 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 11 jun 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 10 jun 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 07 jun 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 06 jun 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 05 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 04 jun 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 03 jun 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 31 may 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 30 may 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 29 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 28 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 24 may 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 23 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 22 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 21 may 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 20 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 17 may 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 16 may 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 15 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 14 may 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 13 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 10 may 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 09 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 08 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 07 may 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 06 may 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 03 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 02 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 01 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 30 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 29 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 26 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 25 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 24 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 23 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 22 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 19 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 18 abr 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 17 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 16 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 15 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 12 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 11 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 10 abr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 09 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 08 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 05 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 04 abr 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 03 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 02 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 01 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 28 mar 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 27 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 26 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 26 mar 2024 | 0.088 Dividendo | |||||
| 25 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,22 | - |
| 22 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,25 | - |
| 21 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,37 | - |
| 20 mar 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,26 | - |
| 19 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,05 | - |
| 18 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 20,96 | - |
| 15 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,86 | - |
| 14 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,90 | - |
| 13 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 20,98 | - |
| 12 mar 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 20,92 | - |
| 11 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,79 | - |
| 08 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,79 | - |
| 07 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,83 | - |
| 06 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,66 | - |
| 05 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,52 | - |
| 04 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,51 | - |
| 01 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,54 | - |
| 29 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,43 | - |
| 28 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,40 | - |
| 27 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,47 | - |
| 26 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,42 | - |
| 23 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,51 | - |
| 22 feb 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,47 | - |
| 21 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,26 | - |
| 20 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,19 | - |
| 16 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,28 | - |
| 15 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,29 | - |
| 14 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,04 | - |
| 13 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 19,95 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.