Mercados españoles abiertos en 2 hrs 13 min

MFS Research A (MFRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,57-0,39 (-0,70%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202455,5755,5755,5755,5755,57-
18 abr 202455,9655,9655,9655,9655,96-
17 abr 202456,1256,1256,1256,1256,12-
16 abr 202456,4156,4156,4156,4156,41-
15 abr 202456,5556,5556,5556,5556,55-
12 abr 202457,2857,2857,2857,2857,28-
11 abr 202458,1858,1858,1858,1858,18-
10 abr 202457,8457,8457,8457,8457,84-
09 abr 202458,4558,4558,4558,4558,45-
08 abr 202458,3958,3958,3958,3958,39-
05 abr 202458,4158,4158,4158,4158,41-
04 abr 202457,7357,7357,7357,7357,73-
03 abr 202458,3958,3958,3958,3958,39-
02 abr 202458,3758,3758,3758,3758,37-
01 abr 202458,7158,7158,7158,7158,71-
28 mar 202458,8058,8058,8058,8058,80-
27 mar 202458,7558,7558,7558,7558,75-
26 mar 202458,3058,3058,3058,3058,30-
25 mar 202458,4158,4158,4158,4158,41-
22 mar 202458,6158,6158,6158,6158,61-
21 mar 202458,7358,7358,7358,7358,73-
20 mar 202458,5458,5458,5458,5458,54-
19 mar 202458,0458,0458,0458,0458,04-
18 mar 202457,6957,6957,6957,6957,69-
15 mar 202457,3057,3057,3057,3057,30-
14 mar 202457,7457,7457,7457,7457,74-
13 mar 202457,8457,8457,8457,8457,84-
12 mar 202457,8657,8657,8657,8657,86-
11 mar 202457,2557,2557,2557,2557,25-
08 mar 202457,3857,3857,3857,3857,38-
07 mar 202457,7757,7757,7757,7757,77-
06 mar 202457,1757,1757,1757,1757,17-
05 mar 202456,9256,9256,9256,9256,92-
04 mar 202457,4957,4957,4957,4957,49-
01 mar 202457,5157,5157,5157,5157,51-
29 feb 202457,0557,0557,0557,0557,05-
28 feb 202456,6656,6656,6656,6656,66-
27 feb 202456,7656,7656,7656,7656,76-
26 feb 202456,7256,7256,7256,7256,72-
23 feb 202456,9556,9556,9556,9556,95-
22 feb 202456,9456,9456,9456,9456,94-
21 feb 202455,8455,8455,8455,8455,84-
20 feb 202455,7855,7855,7855,7855,78-
16 feb 202456,1556,1556,1556,1556,15-
15 feb 202456,3256,3256,3256,3256,32-
14 feb 202456,0856,0856,0856,0856,08-
13 feb 202455,5155,5155,5155,5155,51-
12 feb 202456,3056,3056,3056,3056,30-
09 feb 202456,3956,3956,3956,3956,39-
08 feb 202455,9955,9955,9955,9955,99-
07 feb 202455,8155,8155,8155,8155,81-
06 feb 202455,2655,2655,2655,2655,26-
05 feb 202455,0855,0855,0855,0855,08-
02 feb 202455,3755,3755,3755,3755,37-
01 feb 202454,7254,7254,7254,7254,72-
31 ene 202454,0454,0454,0454,0454,04-
30 ene 202454,9654,9654,9654,9654,96-
29 ene 202455,0755,0755,0755,0755,07-
26 ene 202454,6254,6254,6254,6254,62-
25 ene 202454,6254,6254,6254,6254,62-
24 ene 202454,2654,2654,2654,2654,26-
23 ene 202454,2954,2954,2954,2954,29-
22 ene 202454,2054,2054,2054,2054,20-
19 ene 202454,0854,0854,0854,0854,08-
18 ene 202453,4753,4753,4753,4753,47-
17 ene 202452,9552,9552,9552,9552,95-
16 ene 202453,2153,2153,2153,2153,21-
12 ene 202453,4753,4753,4753,4753,47-
11 ene 202453,3353,3353,3353,3353,33-
10 ene 202453,3253,3253,3253,3253,32-
09 ene 202453,0053,0053,0053,0053,00-
08 ene 202453,0853,0853,0853,0853,08-
05 ene 202452,3552,3552,3552,3552,35-
04 ene 202452,2452,2452,2452,2452,24-
03 ene 202452,4752,4752,4752,4752,47-
02 ene 202452,9752,9752,9752,9752,97-
29 dic 202353,3553,3553,3553,3553,35-
28 dic 202353,4653,4653,4653,4653,46-
27 dic 202353,4453,4453,4453,4453,44-
26 dic 202353,3853,3853,3853,3853,38-
22 dic 202353,1553,1553,1553,1553,15-
21 dic 202353,0753,0753,0753,0753,07-
20 dic 202352,4752,4752,4752,4752,47-
19 dic 202353,1553,1553,1553,1553,15-
18 dic 202352,8352,8352,8352,8352,83-
15 dic 202352,6252,6252,6252,6252,62-
14 dic 202352,6052,6052,6052,6052,60-
13 dic 202352,4952,4952,4952,4952,49-
12 dic 202351,8551,8551,8551,8551,85-
12 dic 20230.3 Dividendo
12 dic 20233.263 Plusvalía
11 dic 202355,1755,1755,1755,1751,61-
08 dic 202354,8854,8854,8854,8851,34-
07 dic 202354,6854,6854,6854,6851,15-
06 dic 202354,2654,2654,2654,2650,76-
05 dic 202354,4654,4654,4654,4650,94-
04 dic 202354,5854,5854,5854,5851,06-
01 dic 202354,9254,9254,9254,9251,37-
30 nov 202354,5854,5854,5854,5851,06-
29 nov 202354,2654,2654,2654,2650,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...