Mercados españoles abiertos en 6 hrs 49 min

MFS Growth R4 (MFEJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
187,22-2,05 (-1,08%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 2024------
16 abr 2024189,27189,27189,27189,27189,27-
15 abr 2024189,05189,05189,05189,05189,05-
12 abr 2024192,17192,17192,17192,17192,17-
11 abr 2024195,00195,00195,00195,00195,00-
10 abr 2024192,57192,57192,57192,57192,57-
09 abr 2024193,67193,67193,67193,67193,67-
08 abr 2024194,14194,14194,14194,14194,14-
05 abr 2024194,39194,39194,39194,39194,39-
04 abr 2024190,84190,84190,84190,84190,84-
03 abr 2024193,46193,46193,46193,46193,46-
02 abr 2024192,65192,65192,65192,65192,65-
01 abr 2024193,89193,89193,89193,89193,89-
28 mar 2024193,54193,54193,54193,54193,54-
27 mar 2024193,71193,71193,71193,71193,71-
26 mar 2024193,70193,70193,70193,70193,70-
25 mar 2024194,53194,53194,53194,53194,53-
22 mar 2024195,80195,80195,80195,80195,80-
21 mar 2024195,55195,55195,55195,55195,55-
20 mar 2024194,57194,57194,57194,57194,57-
19 mar 2024192,62192,62192,62192,62192,62-
18 mar 2024191,23191,23191,23191,23191,23-
15 mar 2024189,63189,63189,63189,63189,63-
14 mar 2024191,87191,87191,87191,87191,87-
13 mar 2024191,58191,58191,58191,58191,58-
12 mar 2024192,23192,23192,23192,23192,23-
11 mar 2024188,28188,28188,28188,28188,28-
08 mar 2024189,91189,91189,91189,91189,91-
07 mar 2024192,21192,21192,21192,21192,21-
06 mar 2024189,36189,36189,36189,36189,36-
05 mar 2024188,10188,10188,10188,10188,10-
04 mar 2024190,92190,92190,92190,92190,92-
01 mar 2024190,99190,99190,99190,99190,99-
29 feb 2024188,61188,61188,61188,61188,61-
28 feb 2024187,23187,23187,23187,23187,23-
27 feb 2024187,67187,67187,67187,67187,67-
26 feb 2024187,69187,69187,69187,69187,69-
23 feb 2024188,31188,31188,31188,31188,31-
22 feb 2024188,19188,19188,19188,19188,19-
21 feb 2024181,86181,86181,86181,86181,86-
20 feb 2024182,01182,01182,01182,01182,01-
16 feb 2024183,98183,98183,98183,98183,98-
15 feb 2024184,96184,96184,96184,96184,96-
14 feb 2024185,06185,06185,06185,06185,06-
13 feb 2024182,33182,33182,33182,33182,33-
12 feb 2024184,76184,76184,76184,76184,76-
09 feb 2024186,07186,07186,07186,07186,07-
08 feb 2024183,79183,79183,79183,79183,79-
07 feb 2024183,63183,63183,63183,63183,63-
06 feb 2024181,04181,04181,04181,04181,04-
05 feb 2024181,23181,23181,23181,23181,23-
02 feb 2024181,05181,05181,05181,05181,05-
01 feb 2024176,81176,81176,81176,81176,81-
31 ene 2024173,92173,92173,92173,92173,92-
30 ene 2024177,90177,90177,90177,90177,90-
29 ene 2024177,99177,99177,99177,99177,99-
26 ene 2024175,89175,89175,89175,89175,89-
25 ene 2024176,05176,05176,05176,05176,05-
24 ene 2024175,02175,02175,02175,02175,02-
23 ene 2024174,16174,16174,16174,16174,16-
22 ene 2024173,64173,64173,64173,64173,64-
19 ene 2024173,14173,14173,14173,14173,14-
18 ene 2024170,57170,57170,57170,57170,57-
17 ene 2024168,26168,26168,26168,26168,26-
16 ene 2024168,97168,97168,97168,97168,97-
12 ene 2024168,99168,99168,99168,99168,99-
11 ene 2024168,42168,42168,42168,42168,42-
10 ene 2024167,88167,88167,88167,88167,88-
09 ene 2024166,04166,04166,04166,04166,04-
08 ene 2024165,55165,55165,55165,55165,55-
05 ene 2024162,30162,30162,30162,30162,30-
04 ene 2024162,19162,19162,19162,19162,19-
03 ene 2024162,74162,74162,74162,74162,74-
02 ene 2024163,99163,99163,99163,99163,99-
29 dic 2023166,56166,56166,56166,56166,56-
28 dic 2023166,84166,84166,84166,84166,84-
27 dic 2023166,69166,69166,69166,69166,69-
26 dic 2023166,50166,50166,50166,50166,50-
22 dic 2023166,17166,17166,17166,17166,17-
21 dic 2023166,10166,10166,10166,10166,10-
20 dic 2023164,24164,24164,24164,24164,24-
19 dic 2023166,22166,22166,22166,22166,22-
19 dic 20230 Dividendo
19 dic 20237.907 Plusvalía
18 dic 2023173,52173,52173,52173,52165,61-
15 dic 2023172,09172,09172,09172,09164,25-
14 dic 2023171,57171,57171,57171,57163,75-
13 dic 2023173,04173,04173,04173,04165,15-
12 dic 2023171,33171,33171,33171,33163,52-
11 dic 2023169,56169,56169,56169,56161,83-
08 dic 2023169,32169,32169,32169,32161,60-
07 dic 2023168,53168,53168,53168,53160,85-
06 dic 2023166,65166,65166,65166,65159,06-
05 dic 2023167,65167,65167,65167,65160,01-
04 dic 2023167,09167,09167,09167,09159,48-
01 dic 2023168,85168,85168,85168,85161,16-
30 nov 2023168,73168,73168,73168,73161,04-
29 nov 2023168,87168,87168,87168,87161,17-
28 nov 2023169,20169,20169,20169,20161,49-
27 nov 2023169,45169,45169,45169,45161,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...