Mercados españoles cerrados

MFS Global Real Estate C (MGLCX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,16+0,24 (+1,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202416,1616,1616,1616,1616,16-
30 may 202415,9215,9215,9215,9215,92-
29 may 202415,6915,6915,6915,6915,69-
28 may 202415,8615,8615,8615,8615,86-
24 may 202415,8815,8815,8815,8815,88-
23 may 202415,8715,8715,8715,8715,87-
22 may 202416,2016,2016,2016,2016,20-
21 may 202416,3316,3316,3316,3316,33-
20 may 202416,4116,4116,4116,4116,41-
17 may 202416,4516,4516,4516,4516,45-
16 may 202416,4316,4316,4316,4316,43-
15 may 202416,4516,4516,4516,4516,45-
14 may 202416,2316,2316,2316,2316,23-
13 may 202416,1516,1516,1516,1516,15-
10 may 202416,1516,1516,1516,1516,15-
09 may 202416,2016,2016,2016,2016,20-
08 may 202415,9315,9315,9315,9315,93-
07 may 202416,1016,1016,1016,1016,10-
06 may 202416,0216,0216,0216,0216,02-
03 may 202415,9615,9615,9615,9615,96-
02 may 202415,8415,8415,8415,8415,84-
01 may 202415,5515,5515,5515,5515,55-
30 abr 202415,5315,5315,5315,5315,53-
29 abr 202415,7615,7615,7615,7615,76-
26 abr 202415,5915,5915,5915,5915,59-
25 abr 202415,5415,5415,5415,5415,54-
24 abr 202415,6515,6515,6515,6515,65-
23 abr 202415,7415,7415,7415,7415,74-
22 abr 202415,6115,6115,6115,6115,61-
19 abr 202415,4415,4415,4415,4415,44-
18 abr 202415,4215,4215,4215,4215,42-
17 abr 202415,4415,4415,4415,4415,44-
16 abr 202415,5715,5715,5715,5715,57-
15 abr 202415,7715,7715,7715,7715,77-
12 abr 202415,9815,9815,9815,9815,98-
11 abr 202416,1316,1316,1316,1316,13-
10 abr 202416,1316,1316,1316,1316,13-
09 abr 202416,6816,6816,6816,6816,68-
08 abr 202416,5116,5116,5116,5116,51-
05 abr 202416,3516,3516,3516,3516,35-
04 abr 202416,2816,2816,2816,2816,28-
03 abr 202416,3816,3816,3816,3816,38-
02 abr 202416,3916,3916,3916,3916,39-
01 abr 202416,5916,5916,5916,5916,59-
28 mar 202416,8316,8316,8316,8316,83-
27 mar 202416,7216,7216,7216,7216,72-
26 mar 202416,3816,3816,3816,3816,38-
25 mar 202416,4516,4516,4516,4516,45-
22 mar 202416,5516,5516,5516,5516,55-
21 mar 202416,6716,6716,6716,6716,67-
20 mar 202416,5616,5616,5616,5616,56-
19 mar 202416,4316,4316,4316,4316,43-
18 mar 202416,3816,3816,3816,3816,38-
15 mar 202416,3416,3416,3416,3416,34-
14 mar 202416,3916,3916,3916,3916,39-
13 mar 202416,5916,5916,5916,5916,59-
12 mar 202416,6616,6616,6616,6616,66-
11 mar 202416,7016,7016,7016,7016,70-
08 mar 202416,8016,8016,8016,8016,80-
07 mar 202416,6716,6716,6716,6716,67-
06 mar 202416,5816,5816,5816,5816,58-
05 mar 202416,4816,4816,4816,4816,48-
04 mar 202416,6116,6116,6116,6116,61-
01 mar 202416,4916,4916,4916,4916,49-
29 feb 202416,3116,3116,3116,3116,31-
28 feb 202416,1616,1616,1616,1616,16-
27 feb 202416,2016,2016,2016,2016,20-
26 feb 202416,1916,1916,1916,1916,19-
23 feb 202416,3216,3216,3216,3216,32-
22 feb 202416,3616,3616,3616,3616,36-
21 feb 202416,3216,3216,3216,3216,32-
20 feb 202416,2816,2816,2816,2816,28-
16 feb 202416,3116,3116,3116,3116,31-
15 feb 202416,3716,3716,3716,3716,37-
14 feb 202416,0216,0216,0216,0216,02-
13 feb 202415,9615,9615,9615,9615,96-
12 feb 202416,2916,2916,2916,2916,29-
09 feb 202416,2616,2616,2616,2616,26-
08 feb 202416,2616,2616,2616,2616,26-
07 feb 202416,1916,1916,1916,1916,19-
06 feb 202416,1916,1916,1916,1916,19-
05 feb 202416,0616,0616,0616,0616,06-
02 feb 202416,2816,2816,2816,2816,28-
01 feb 202416,4416,4416,4416,4416,44-
31 ene 202416,2016,2016,2016,2016,20-
30 ene 202416,2816,2816,2816,2816,28-
29 ene 202416,4016,4016,4016,4016,40-
26 ene 202416,3016,3016,3016,3016,30-
25 ene 202416,3016,3016,3016,3016,30-
24 ene 202416,1716,1716,1716,1716,17-
23 ene 202416,2816,2816,2816,2816,28-
22 ene 202416,4116,4116,4116,4116,41-
19 ene 202416,3116,3116,3116,3116,31-
18 ene 202416,1216,1216,1216,1216,12-
17 ene 202416,1916,1916,1916,1916,19-
16 ene 202416,5216,5216,5216,5216,52-
12 ene 202416,6816,6816,6816,6816,68-
11 ene 202416,6216,6216,6216,6216,62-
10 ene 202416,7416,7416,7416,7416,74-
09 ene 202416,6916,6916,6916,6916,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...