Mercados españoles cerrados

MFS Research R4 (MFRJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,97+0,09 (+0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202458,9758,9758,9758,9758,97-
16 may 202458,8858,8858,8858,8858,88-
15 may 202458,9558,9558,9558,9558,95-
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 202457,7557,7557,7557,7557,75-
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 202456,8456,8456,8456,8456,84-
26 abr 202456,8756,8756,8756,8756,87-
25 abr 202456,2056,2056,2056,2056,20-
24 abr 202456,6356,6356,6356,6356,63-
23 abr 202456,7156,7156,7156,7156,71-
22 abr 202456,0856,0856,0856,0856,08-
19 abr 202455,5655,5655,5655,5655,56-
18 abr 202455,9555,9555,9555,9555,95-
17 abr 202456,1156,1156,1156,1156,11-
16 abr 202456,4056,4056,4056,4056,40-
15 abr 202456,5456,5456,5456,5456,54-
12 abr 202457,2757,2757,2757,2757,27-
11 abr 202458,1658,1658,1658,1658,16-
10 abr 202457,8357,8357,8357,8357,83-
09 abr 202458,4358,4358,4358,4358,43-
08 abr 202458,3758,3758,3758,3758,37-
05 abr 202458,4058,4058,4058,4058,40-
04 abr 202457,7157,7157,7157,7157,71-
03 abr 202458,3758,3758,3758,3758,37-
02 abr 202458,3558,3558,3558,3558,35-
01 abr 202458,6958,6958,6958,6958,69-
28 mar 202458,7858,7858,7858,7858,78-
27 mar 202458,7358,7358,7358,7358,73-
26 mar 202458,2858,2858,2858,2858,28-
25 mar 202458,3958,3958,3958,3958,39-
22 mar 202458,5958,5958,5958,5958,59-
21 mar 202458,7158,7158,7158,7158,71-
20 mar 202458,5258,5258,5258,5258,52-
19 mar 202458,0258,0258,0258,0258,02-
18 mar 202457,6657,6657,6657,6657,66-
15 mar 202457,2757,2757,2757,2757,27-
14 mar 202457,7257,7257,7257,7257,72-
13 mar 202457,8157,8157,8157,8157,81-
12 mar 202457,8357,8357,8357,8357,83-
11 mar 202457,2257,2257,2257,2257,22-
08 mar 202457,3657,3657,3657,3657,36-
07 mar 202457,7457,7457,7457,7457,74-
06 mar 202457,1457,1457,1457,1457,14-
05 mar 202456,9056,9056,9056,9056,90-
04 mar 202457,4657,4657,4657,4657,46-
01 mar 202457,4857,4857,4857,4857,48-
29 feb 202457,0257,0257,0257,0257,02-
28 feb 202456,6356,6356,6356,6356,63-
27 feb 202456,7356,7356,7356,7356,73-
26 feb 202456,6956,6956,6956,6956,69-
23 feb 202456,9256,9256,9256,9256,92-
22 feb 202456,9156,9156,9156,9156,91-
21 feb 202455,8155,8155,8155,8155,81-
20 feb 202455,7555,7555,7555,7555,75-
16 feb 202456,1156,1156,1156,1156,11-
15 feb 202456,2956,2956,2956,2956,29-
14 feb 202456,0556,0556,0556,0556,05-
13 feb 202455,4755,4755,4755,4755,47-
12 feb 202456,2756,2756,2756,2756,27-
09 feb 202456,3556,3556,3556,3556,35-
08 feb 202455,9555,9555,9555,9555,95-
07 feb 202455,7855,7855,7855,7855,78-
06 feb 202455,2355,2355,2355,2355,23-
05 feb 202455,0555,0555,0555,0555,05-
02 feb 202455,3355,3355,3355,3355,33-
01 feb 202454,6854,6854,6854,6854,68-
31 ene 202454,0054,0054,0054,0054,00-
30 ene 202454,9254,9254,9254,9254,92-
29 ene 202455,0355,0355,0355,0355,03-
26 ene 202454,5854,5854,5854,5854,58-
25 ene 202454,5854,5854,5854,5854,58-
24 ene 202454,2254,2254,2254,2254,22-
23 ene 202454,2454,2454,2454,2454,24-
22 ene 202454,1554,1554,1554,1554,15-
19 ene 202454,0454,0454,0454,0454,04-
18 ene 202453,4353,4353,4353,4353,43-
17 ene 202452,9152,9152,9152,9152,91-
16 ene 202453,1753,1753,1753,1753,17-
12 ene 202453,4353,4353,4353,4353,43-
11 ene 202453,2953,2953,2953,2953,29-
10 ene 202453,2753,2753,2753,2753,27-
09 ene 202452,9652,9652,9652,9652,96-
08 ene 202453,0353,0353,0353,0353,03-
05 ene 202452,3152,3152,3152,3152,31-
04 ene 202452,1952,1952,1952,1952,19-
03 ene 202452,4352,4352,4352,4352,43-
02 ene 202452,9352,9352,9352,9352,93-
29 dic 202353,3053,3053,3053,3053,30-
28 dic 202353,4153,4153,4153,4153,41-
27 dic 202353,3953,3953,3953,3953,39-
26 dic 202353,3353,3353,3353,3353,33-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...