Mercados españoles abiertos en 6 hrs 41 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 0,00 (0,00%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,71 0,00 (0,00%) Bitcoin EUR
66.078,72 +5.111,72 (+8,38%)
MassMutual Mid Cap Growth R3 (MEFNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 16 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 15 may 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 14 may 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 13 may 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 10 may 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 09 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 08 may 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 07 may 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 06 may 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 03 may 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 02 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 01 may 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 30 abr 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 29 abr 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 26 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 25 abr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 24 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 23 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 22 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 19 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 17 abr 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 16 abr 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 15 abr 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 12 abr 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 11 abr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 10 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 09 abr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 08 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 05 abr 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 04 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 03 abr 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 02 abr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 01 abr 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 28 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 27 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 26 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 25 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 22 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 21 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 20 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 19 mar 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 18 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 15 mar 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 14 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 13 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 12 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 11 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 08 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 07 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 06 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 05 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 04 mar 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 01 mar 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 29 feb 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 28 feb 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 27 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 26 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 23 feb 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 22 feb 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 21 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 20 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 16 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 15 feb 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 14 feb 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 13 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 12 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 09 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 08 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 07 feb 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 06 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 05 feb 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 02 feb 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 01 feb 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 31 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 30 ene 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 29 ene 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 26 ene 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 25 ene 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 24 ene 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 23 ene 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 22 ene 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 19 ene 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 18 ene 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 17 ene 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 16 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 ene 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 11 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 10 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 09 ene 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 08 ene 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 05 ene 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 04 ene 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 03 ene 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 02 ene 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 29 dic 2023 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 28 dic 2023 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 27 dic 2023 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| *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.