Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.435,21 +622,58 (+1,10%)
MFS Global Real Estate A (MGLAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 27 jun 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 26 jun 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 25 jun 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 24 jun 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 21 jun 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 20 jun 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 18 jun 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 17 jun 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 14 jun 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 13 jun 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 12 jun 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 11 jun 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 10 jun 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 07 jun 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 06 jun 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 05 jun 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 04 jun 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 03 jun 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 31 may 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 30 may 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 29 may 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 28 may 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 24 may 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 23 may 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 22 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 21 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 20 may 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 17 may 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 16 may 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 15 may 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 14 may 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 13 may 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 10 may 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 09 may 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 08 may 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 07 may 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 06 may 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 03 may 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 02 may 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 01 may 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 30 abr 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 29 abr 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 26 abr 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 25 abr 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 24 abr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 23 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 22 abr 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 19 abr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 18 abr 2024 | 15,39 | 15,39 | 15,39 | 15,39 | 15,39 | - |
| 17 abr 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 16 abr 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 15 abr 2024 | 15,74 | 15,74 | 15,74 | 15,74 | 15,74 | - |
| 12 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 11 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 10 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 09 abr 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 08 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 05 abr 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 04 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 03 abr 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 02 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 01 abr 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 28 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 27 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 26 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 25 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 22 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 21 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 20 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 19 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 18 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 15 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 14 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 13 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 12 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 11 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 08 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 07 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 06 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 05 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 04 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 01 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 29 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 28 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 27 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 26 feb 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 23 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 22 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 21 feb 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 20 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 16 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 15 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 14 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 13 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 12 feb 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 09 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 08 feb 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 07 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 06 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.