Mercados españoles abiertos en 43 mins

MFS Equity Income R6 (EQNVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,72+0,05 (+0,23%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202421,7221,7221,7221,7221,72-
27 jun 202421,6721,6721,6721,6721,67-
26 jun 202421,6621,6621,6621,6621,66-
25 jun 202421,6921,6921,6921,6921,69-
24 jun 202421,9321,9321,9321,9321,93-
21 jun 202421,8221,8221,8221,8221,82-
20 jun 202421,8321,8321,8321,8321,83-
18 jun 202421,7721,7721,7721,7721,77-
17 jun 202421,7021,7021,7021,7021,70-
14 jun 202421,5521,5521,5521,5521,55-
13 jun 202421,6221,6221,6221,6221,62-
12 jun 202421,6821,6821,6821,6821,68-
11 jun 202421,5521,5521,5521,5521,55-
10 jun 202421,6521,6521,6521,6521,65-
07 jun 202421,6021,6021,6021,6021,60-
06 jun 202421,6421,6421,6421,6421,64-
05 jun 202421,6621,6621,6621,6621,66-
04 jun 202421,5321,5321,5321,5321,53-
03 jun 202421,6421,6421,6421,6421,64-
31 may 202421,7121,7121,7121,7121,71-
30 may 202421,4021,4021,4021,4021,40-
29 may 202421,3621,3621,3621,3621,36-
28 may 202421,5921,5921,5921,5921,59-
24 may 202421,7121,7121,7121,7121,71-
23 may 202421,6121,6121,6121,6121,61-
22 may 202421,8421,8421,8421,8421,84-
21 may 202421,9521,9521,9521,9521,95-
20 may 202421,9121,9121,9121,9121,91-
17 may 202421,9921,9921,9921,9921,99-
16 may 202421,9521,9521,9521,9521,95-
15 may 202421,9621,9621,9621,9621,96-
14 may 202421,7721,7721,7721,7721,77-
13 may 202421,6621,6621,6621,6621,66-
10 may 202421,6921,6921,6921,6921,69-
09 may 202421,6421,6421,6421,6421,64-
08 may 202421,4521,4521,4521,4521,45-
07 may 202421,4221,4221,4221,4221,42-
06 may 202421,3521,3521,3521,3521,35-
03 may 202421,1721,1721,1721,1721,17-
02 may 202420,9920,9920,9920,9920,99-
01 may 202420,8420,8420,8420,8420,84-
30 abr 202420,8420,8420,8420,8420,84-
29 abr 202421,1521,1521,1521,1521,15-
26 abr 202421,0621,0621,0621,0621,06-
25 abr 202420,9520,9520,9520,9520,95-
24 abr 202421,0621,0621,0621,0621,06-
23 abr 202421,0821,0821,0821,0821,08-
22 abr 202420,9020,9020,9020,9020,90-
19 abr 202420,7020,7020,7020,7020,70-
18 abr 202420,6020,6020,6020,6020,60-
17 abr 202420,6520,6520,6520,6520,65-
16 abr 202420,6920,6920,6920,6920,69-
15 abr 202420,8220,8220,8220,8220,82-
12 abr 202420,9620,9620,9620,9620,96-
11 abr 202421,2721,2721,2721,2721,27-
10 abr 202421,2421,2421,2421,2421,24-
09 abr 202421,5121,5121,5121,5121,51-
08 abr 202421,4821,4821,4821,4821,48-
05 abr 202421,4421,4421,4421,4421,44-
04 abr 202421,3121,3121,3121,3121,31-
03 abr 202421,5521,5521,5521,5521,55-
02 abr 202421,5221,5221,5221,5221,52-
01 abr 202421,6021,6021,6021,6021,60-
28 mar 202421,6621,6621,6621,6621,66-
27 mar 202421,6021,6021,6021,6021,60-
26 mar 202421,3321,3321,3321,3321,33-
26 mar 20240.102 Dividendo
25 mar 202421,4821,4821,4821,4821,38-
22 mar 202421,5021,5021,5021,5021,40-
21 mar 202421,6221,6221,6221,6221,52-
20 mar 202421,5121,5121,5121,5121,41-
19 mar 202421,3021,3021,3021,3021,20-
18 mar 202421,2121,2121,2121,2121,11-
15 mar 202421,1121,1121,1121,1121,01-
14 mar 202421,1521,1521,1521,1521,05-
13 mar 202421,2321,2321,2321,2321,13-
12 mar 202421,1721,1721,1721,1721,07-
11 mar 202421,0321,0321,0321,0320,93-
08 mar 202421,0421,0421,0421,0420,94-
07 mar 202421,0821,0821,0821,0820,98-
06 mar 202420,9120,9120,9120,9120,81-
05 mar 202420,7620,7620,7620,7620,66-
04 mar 202420,7520,7520,7520,7520,65-
01 mar 202420,7820,7820,7820,7820,68-
29 feb 202420,6620,6620,6620,6620,56-
28 feb 202420,6320,6320,6320,6320,53-
27 feb 202420,7020,7020,7020,7020,60-
26 feb 202420,6520,6520,6520,6520,55-
23 feb 202420,7520,7520,7520,7520,65-
22 feb 202420,7020,7020,7020,7020,60-
21 feb 202420,4920,4920,4920,4920,39-
20 feb 202420,4220,4220,4220,4220,32-
16 feb 202420,5120,5120,5120,5120,41-
15 feb 202420,5220,5220,5220,5220,42-
14 feb 202420,2720,2720,2720,2720,17-
13 feb 202420,1720,1720,1720,1720,07-
12 feb 202420,4520,4520,4520,4520,35-
09 feb 202420,4020,4020,4020,4020,30-
08 feb 202420,3220,3220,3220,3220,22-
07 feb 202420,3220,3220,3220,3220,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...