Mercados españoles cerrados

MFS Research A (MFRFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,60+0,79 (+1,34%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202459,6059,6059,6059,6059,60-
25 jul 202458,8158,8158,8158,8158,81-
24 jul 202458,9058,9058,9058,9058,90-
23 jul 202460,2860,2860,2860,2860,28-
22 jul 202460,3460,3460,3460,3460,34-
19 jul 202459,6359,6359,6359,6359,63-
18 jul 202460,0460,0460,0460,0460,04-
17 jul 202460,5360,5360,5360,5360,53-
16 jul 202461,4961,4961,4961,4961,49-
15 jul 202461,0961,0961,0961,0961,09-
12 jul 202461,0161,0161,0161,0161,01-
11 jul 202460,7360,7360,7360,7360,73-
10 jul 202461,0661,0661,0661,0661,06-
09 jul 202460,4660,4660,4660,4660,46-
08 jul 202460,5660,5660,5660,5660,56-
05 jul 202460,5960,5960,5960,5960,59-
03 jul 202460,2960,2960,2960,2960,29-
02 jul 202460,0960,0960,0960,0960,09-
01 jul 202459,7659,7659,7659,7659,76-
28 jun 202459,7059,7059,7059,7059,70-
27 jun 202460,0760,0760,0760,0760,07-
26 jun 202459,9559,9559,9559,9559,95-
25 jun 202459,9659,9659,9659,9659,96-
24 jun 202459,8259,8259,8259,8259,82-
21 jun 202459,9459,9459,9459,9459,94-
20 jun 202459,8659,8659,8659,8659,86-
18 jun 202459,8259,8259,8259,8259,82-
17 jun 202459,7059,7059,7059,7059,70-
14 jun 202459,3359,3359,3359,3359,33-
13 jun 202459,4259,4259,4259,4259,42-
12 jun 202459,5659,5659,5659,5659,56-
11 jun 202459,2059,2059,2059,2059,20-
10 jun 202459,1159,1159,1159,1159,11-
07 jun 202458,9058,9058,9058,9058,90-
06 jun 202458,9658,9658,9658,9658,96-
05 jun 202458,9858,9858,9858,9858,98-
04 jun 202458,3358,3358,3358,3358,33-
03 jun 202458,2658,2658,2658,2658,26-
31 may 202458,2258,2258,2258,2258,22-
30 may 202457,7657,7657,7657,7657,76-
29 may 202458,3158,3158,3158,3158,31-
28 may 202458,7658,7658,7658,7658,76-
24 may 202458,8058,8058,8058,8058,80-
23 may 202458,4058,4058,4058,4058,40-
22 may 202458,8958,8958,8958,8958,89-
21 may 202459,0459,0459,0459,0459,04-
20 may 202459,0159,0159,0159,0159,01-
17 may 202458,9658,9658,9658,9658,96-
16 may 202458,8858,8858,8858,8858,88-
15 may 202458,9658,9658,9658,9658,96-
14 may 202458,2958,2958,2958,2958,29-
13 may 202458,1258,1258,1258,1258,12-
10 may 202458,2358,2358,2358,2358,23-
09 may 202458,1858,1858,1858,1858,18-
08 may 202457,8057,8057,8057,8057,80-
07 may 202457,7957,7957,7957,7957,79-
06 may 202457,7657,7657,7657,7657,76-
03 may 202457,0957,0957,0957,0957,09-
02 may 202456,5156,5156,5156,5156,51-
01 may 202455,9755,9755,9755,9755,97-
30 abr 202455,9555,9555,9555,9555,95-
29 abr 202456,8556,8556,8556,8556,85-
26 abr 202456,8856,8856,8856,8856,88-
25 abr 202456,2156,2156,2156,2156,21-
24 abr 202456,6456,6456,6456,6456,64-
23 abr 202456,7256,7256,7256,7256,72-
22 abr 202456,0956,0956,0956,0956,09-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...