Mercados españoles cerrados

MFS Research C (MFRCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,80+0,03 (+0,06%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024------
20 jun 202450,8050,8050,8050,8050,80-
18 jun 202450,7750,7750,7750,7750,77-
17 jun 202450,6750,6750,6750,6750,67-
14 jun 202450,3650,3650,3650,3650,36-
13 jun 202450,4450,4450,4450,4450,44-
12 jun 202450,5650,5650,5650,5650,56-
11 jun 202450,2550,2550,2550,2550,25-
10 jun 202450,1850,1850,1850,1850,18-
07 jun 202450,0050,0050,0050,0050,00-
06 jun 202450,0650,0650,0650,0650,06-
05 jun 202450,0750,0750,0750,0750,07-
04 jun 202449,5249,5249,5249,5249,52-
03 jun 202449,4749,4749,4749,4749,47-
31 may 202449,4349,4349,4349,4349,43-
30 may 202449,0549,0549,0549,0549,05-
29 may 202449,5149,5149,5149,5149,51-
28 may 202449,8949,8949,8949,8949,89-
24 may 202449,9349,9349,9349,9349,93-
23 may 202449,6049,6049,6049,6049,60-
22 may 202450,0150,0150,0150,0150,01-
21 may 202450,1450,1450,1450,1450,14-
20 may 202450,1150,1150,1150,1150,11-
17 may 202450,0850,0850,0850,0850,08-
16 may 202450,0150,0150,0150,0150,01-
15 may 202450,0750,0750,0750,0750,07-
14 may 202449,5149,5149,5149,5149,51-
13 may 202449,3649,3649,3649,3649,36-
10 may 202449,4649,4649,4649,4649,46-
09 may 202449,4249,4249,4249,4249,42-
08 may 202449,1049,1049,1049,1049,10-
07 may 202449,0949,0949,0949,0949,09-
06 may 202449,0649,0649,0649,0649,06-
03 may 202448,5048,5048,5048,5048,50-
02 may 202448,0148,0148,0148,0148,01-
01 may 202447,5547,5547,5547,5547,55-
30 abr 202447,5447,5447,5447,5447,54-
29 abr 202448,3048,3048,3048,3048,30-
26 abr 202448,3248,3248,3248,3248,32-
25 abr 202447,7647,7647,7647,7647,76-
24 abr 202448,1348,1348,1348,1348,13-
23 abr 202448,2048,2048,2048,2048,20-
22 abr 202447,6647,6647,6647,6647,66-
19 abr 202447,2247,2247,2247,2247,22-
18 abr 202447,5547,5547,5547,5547,55-
17 abr 202447,6947,6947,6947,6947,69-
16 abr 202447,9447,9447,9447,9447,94-
15 abr 202448,0648,0648,0648,0648,06-
12 abr 202448,6848,6848,6848,6848,68-
11 abr 202449,4549,4549,4549,4549,45-
10 abr 202449,1649,1649,1649,1649,16-
09 abr 202449,6849,6849,6849,6849,68-
08 abr 202449,6349,6349,6349,6349,63-
05 abr 202449,6549,6549,6549,6549,65-
04 abr 202449,0749,0749,0749,0749,07-
03 abr 202449,6349,6349,6349,6349,63-
02 abr 202449,6249,6249,6249,6249,62-
01 abr 202449,9149,9149,9149,9149,91-
28 mar 202449,9849,9849,9849,9849,98-
27 mar 202449,9549,9549,9549,9549,95-
26 mar 202449,5749,5749,5749,5749,57-
25 mar 202449,6649,6649,6649,6649,66-
22 mar 202449,8349,8349,8349,8349,83-
21 mar 202449,9449,9449,9449,9449,94-
20 mar 202449,7849,7849,7849,7849,78-
19 mar 202449,3549,3549,3549,3549,35-
18 mar 202449,0549,0549,0549,0549,05-
15 mar 202448,7248,7248,7248,7248,72-
14 mar 202449,1149,1149,1149,1149,11-
13 mar 202449,1949,1949,1949,1949,19-
12 mar 202449,2049,2049,2049,2049,20-
11 mar 202448,6948,6948,6948,6948,69-
08 mar 202448,8048,8048,8048,8048,80-
07 mar 202449,1449,1449,1449,1449,14-
06 mar 202448,6348,6348,6348,6348,63-
05 mar 202448,4248,4248,4248,4248,42-
04 mar 202448,9048,9048,9048,9048,90-
01 mar 202448,9248,9248,9248,9248,92-
29 feb 202448,5348,5348,5348,5348,53-
28 feb 202448,2048,2048,2048,2048,20-
27 feb 202448,2948,2948,2948,2948,29-
26 feb 202448,2548,2548,2548,2548,25-
23 feb 202448,4548,4548,4548,4548,45-
22 feb 202448,4448,4448,4448,4448,44-
21 feb 202447,5147,5147,5147,5147,51-
20 feb 202447,4647,4647,4647,4647,46-
16 feb 202447,7747,7747,7747,7747,77-
15 feb 202447,9347,9347,9347,9347,93-
14 feb 202447,7247,7247,7247,7247,72-
13 feb 202447,2347,2347,2347,2347,23-
12 feb 202447,9147,9147,9147,9147,91-
09 feb 202447,9947,9947,9947,9947,99-
08 feb 202447,6547,6547,6547,6547,65-
07 feb 202447,5047,5047,5047,5047,50-
06 feb 202447,0347,0347,0347,0347,03-
05 feb 202446,8846,8846,8846,8846,88-
02 feb 202447,1347,1347,1347,1347,13-
01 feb 202446,5846,5846,5846,5846,58-
31 ene 202446,0046,0046,0046,0046,00-
30 ene 202446,7846,7846,7846,7846,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...