Mercados españoles cerrados

MFS Growth R2 (MEGRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
158,37-3,59 (-2,22%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024158,37158,37158,37158,37158,37-
18 abr 2024161,96161,96161,96161,96161,96-
17 abr 2024163,06163,06163,06163,06163,06-
16 abr 2024164,84164,84164,84164,84164,84-
15 abr 2024164,66164,66164,66164,66164,66-
12 abr 2024167,38167,38167,38167,38167,38-
11 abr 2024169,85169,85169,85169,85169,85-
10 abr 2024167,73167,73167,73167,73167,73-
09 abr 2024168,69168,69168,69168,69168,69-
08 abr 2024169,10169,10169,10169,10169,10-
05 abr 2024169,32169,32169,32169,32169,32-
04 abr 2024166,24166,24166,24166,24166,24-
03 abr 2024168,52168,52168,52168,52168,52-
02 abr 2024167,82167,82167,82167,82167,82-
01 abr 2024168,90168,90168,90168,90168,90-
28 mar 2024168,60168,60168,60168,60168,60-
27 mar 2024168,76168,76168,76168,76168,76-
26 mar 2024168,75168,75168,75168,75168,75-
25 mar 2024169,48169,48169,48169,48169,48-
22 mar 2024170,58170,58170,58170,58170,58-
21 mar 2024170,38170,38170,38170,38170,38-
20 mar 2024169,53169,53169,53169,53169,53-
19 mar 2024167,83167,83167,83167,83167,83-
18 mar 2024166,62166,62166,62166,62166,62-
15 mar 2024165,23165,23165,23165,23165,23-
14 mar 2024167,19167,19167,19167,19167,19-
13 mar 2024166,93166,93166,93166,93166,93-
12 mar 2024167,50167,50167,50167,50167,50-
11 mar 2024164,06164,06164,06164,06164,06-
08 mar 2024165,48165,48165,48165,48165,48-
07 mar 2024167,50167,50167,50167,50167,50-
06 mar 2024165,01165,01165,01165,01165,01-
05 mar 2024163,91163,91163,91163,91163,91-
04 mar 2024166,38166,38166,38166,38166,38-
01 mar 2024166,44166,44166,44166,44166,44-
29 feb 2024164,38164,38164,38164,38164,38-
28 feb 2024163,18163,18163,18163,18163,18-
27 feb 2024163,56163,56163,56163,56163,56-
26 feb 2024163,58163,58163,58163,58163,58-
23 feb 2024164,12164,12164,12164,12164,12-
22 feb 2024164,02164,02164,02164,02164,02-
21 feb 2024158,51158,51158,51158,51158,51-
20 feb 2024158,64158,64158,64158,64158,64-
16 feb 2024160,36160,36160,36160,36160,36-
15 feb 2024161,22161,22161,22161,22161,22-
14 feb 2024161,31161,31161,31161,31161,31-
13 feb 2024158,93158,93158,93158,93158,93-
12 feb 2024161,05161,05161,05161,05161,05-
09 feb 2024162,20162,20162,20162,20162,20-
08 feb 2024160,22160,22160,22160,22160,22-
07 feb 2024160,08160,08160,08160,08160,08-
06 feb 2024157,83157,83157,83157,83157,83-
05 feb 2024157,99157,99157,99157,99157,99-
02 feb 2024157,84157,84157,84157,84157,84-
01 feb 2024154,15154,15154,15154,15154,15-
31 ene 2024151,63151,63151,63151,63151,63-
30 ene 2024155,10155,10155,10155,10155,10-
29 ene 2024155,18155,18155,18155,18155,18-
26 ene 2024153,35153,35153,35153,35153,35-
25 ene 2024153,50153,50153,50153,50153,50-
24 ene 2024152,60152,60152,60152,60152,60-
23 ene 2024151,85151,85151,85151,85151,85-
22 ene 2024151,40151,40151,40151,40151,40-
19 ene 2024150,97150,97150,97150,97150,97-
18 ene 2024148,74148,74148,74148,74148,74-
17 ene 2024146,73146,73146,73146,73146,73-
16 ene 2024147,34147,34147,34147,34147,34-
12 ene 2024147,37147,37147,37147,37147,37-
11 ene 2024146,87146,87146,87146,87146,87-
10 ene 2024146,41146,41146,41146,41146,41-
09 ene 2024144,81144,81144,81144,81144,81-
08 ene 2024144,38144,38144,38144,38144,38-
05 ene 2024141,54141,54141,54141,54141,54-
04 ene 2024141,46141,46141,46141,46141,46-
03 ene 2024141,94141,94141,94141,94141,94-
02 ene 2024143,03143,03143,03143,03143,03-
29 dic 2023145,27145,27145,27145,27145,27-
28 dic 2023145,53145,53145,53145,53145,53-
27 dic 2023145,39145,39145,39145,39145,39-
26 dic 2023145,23145,23145,23145,23145,23-
22 dic 2023144,94144,94144,94144,94144,94-
21 dic 2023144,89144,89144,89144,89144,89-
20 dic 2023143,27143,27143,27143,27143,27-
19 dic 2023145,01145,01145,01145,01145,01-
19 dic 20230 Dividendo
19 dic 20237.907 Plusvalía
18 dic 2023152,38152,38152,38152,38144,47-
15 dic 2023151,12151,12151,12151,12143,28-
14 dic 2023150,67150,67150,67150,67142,85-
13 dic 2023151,97151,97151,97151,97144,08-
12 dic 2023150,47150,47150,47150,47142,66-
11 dic 2023148,91148,91148,91148,91141,18-
08 dic 2023148,71148,71148,71148,71140,99-
07 dic 2023148,02148,02148,02148,02140,34-
06 dic 2023146,37146,37146,37146,37138,77-
05 dic 2023147,25147,25147,25147,25139,61-
04 dic 2023146,76146,76146,76146,76139,14-
01 dic 2023148,31148,31148,31148,31140,61-
30 nov 2023148,21148,21148,21148,21140,52-
29 nov 2023148,33148,33148,33148,33140,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...