Mercados españoles abiertos en 5 hrs 23 min

MFS Massachusetts Inv Gr Stk I (MGTIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,34+0,23 (+0,52%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202444,3444,3444,3444,3444,34-
09 may 202444,1144,1144,1144,1144,11-
08 may 202443,7943,7943,7943,7943,79-
07 may 202443,7743,7743,7743,7743,77-
06 may 202443,7043,7043,7043,7043,70-
03 may 202443,2343,2343,2343,2343,23-
02 may 202442,6342,6342,6342,6342,63-
01 may 202442,1742,1742,1742,1742,17-
30 abr 202442,4142,4142,4142,4142,41-
29 abr 202443,1743,1743,1743,1743,17-
26 abr 202443,2843,2843,2843,2843,28-
25 abr 202442,7542,7542,7542,7542,75-
24 abr 202442,9642,9642,9642,9642,96-
23 abr 202442,8942,8942,8942,8942,89-
22 abr 202442,3142,3142,3142,3142,31-
19 abr 202441,8641,8641,8641,8641,86-
18 abr 202442,2442,2442,2442,2442,24-
17 abr 202442,4042,4042,4042,4042,40-
16 abr 202442,5642,5642,5642,5642,56-
15 abr 202442,6642,6642,6642,6642,66-
12 abr 202443,1343,1343,1343,1343,13-
11 abr 202443,7843,7843,7843,7843,78-
10 abr 202443,4743,4743,4743,4743,47-
09 abr 202444,0144,0144,0144,0144,01-
08 abr 202443,8243,8243,8243,8243,82-
05 abr 202443,7943,7943,7943,7943,79-
04 abr 202443,3543,3543,3543,3543,35-
03 abr 202443,9143,9143,9143,9143,91-
02 abr 202443,9843,9843,9843,9843,98-
01 abr 202444,3044,3044,3044,3044,30-
28 mar 202444,3944,3944,3944,3944,39-
27 mar 202444,3044,3044,3044,3044,30-
26 mar 202443,9643,9643,9643,9643,96-
25 mar 202443,9843,9843,9843,9843,98-
22 mar 202444,3144,3144,3144,3144,31-
21 mar 202444,4844,4844,4844,4844,48-
20 mar 202444,4844,4844,4844,4844,48-
19 mar 202444,1744,1744,1744,1744,17-
18 mar 202443,8943,8943,8943,8943,89-
15 mar 202443,7343,7343,7343,7343,73-
14 mar 202444,1144,1144,1144,1144,11-
13 mar 202444,1544,1544,1544,1544,15-
12 mar 202444,1444,1444,1444,1444,14-
11 mar 202443,6443,6443,6443,6443,64-
08 mar 202443,6543,6543,6543,6543,65-
07 mar 202443,8443,8443,8443,8443,84-
06 mar 202443,3443,3443,3443,3443,34-
05 mar 202443,1543,1543,1543,1543,15-
04 mar 202443,6743,6743,6743,6743,67-
01 mar 202443,6343,6343,6343,6343,63-
29 feb 202443,4143,4143,4143,4143,41-
28 feb 202443,2943,2943,2943,2943,29-
27 feb 202443,2643,2643,2643,2643,26-
26 feb 202443,1943,1943,1943,1943,19-
23 feb 202443,4343,4343,4343,4343,43-
22 feb 202443,3343,3343,3343,3343,33-
21 feb 202442,5242,5242,5242,5242,52-
20 feb 202442,4142,4142,4142,4142,41-
16 feb 202442,5942,5942,5942,5942,59-
15 feb 202442,8342,8342,8342,8342,83-
14 feb 202442,7042,7042,7042,7042,70-
13 feb 202442,3142,3142,3142,3142,31-
12 feb 202442,9542,9542,9542,9542,95-
09 feb 202443,1443,1443,1443,1443,14-
08 feb 202442,8242,8242,8242,8242,82-
07 feb 202442,6542,6542,6542,6542,65-
06 feb 202442,3642,3642,3642,3642,36-
05 feb 202442,2142,2142,2142,2142,21-
02 feb 202442,2642,2642,2642,2642,26-
01 feb 202442,1242,1242,1242,1242,12-
31 ene 202441,4941,4941,4941,4941,49-
30 ene 202442,2642,2642,2642,2642,26-
29 ene 202442,2742,2742,2742,2742,27-
26 ene 202441,9141,9141,9141,9141,91-
25 ene 202441,8741,8741,8741,8741,87-
24 ene 202441,5941,5941,5941,5941,59-
23 ene 202441,5841,5841,5841,5841,58-
22 ene 202441,4241,4241,4241,4241,42-
19 ene 202441,3841,3841,3841,3841,38-
18 ene 202440,9740,9740,9740,9740,97-
17 ene 202440,4640,4640,4640,4640,46-
16 ene 202440,6940,6940,6940,6940,69-
12 ene 202440,7840,7840,7840,7840,78-
11 ene 202440,6440,6440,6440,6440,64-
10 ene 202440,6140,6140,6140,6140,61-
09 ene 202440,4440,4440,4440,4440,44-
08 ene 202440,4940,4940,4940,4940,49-
05 ene 202439,8739,8739,8739,8739,87-
04 ene 202439,9739,9739,9739,9739,97-
03 ene 202440,0840,0840,0840,0840,08-
02 ene 202440,6140,6140,6140,6140,61-
29 dic 202341,0341,0341,0341,0341,03-
28 dic 202341,0841,0841,0841,0841,08-
27 dic 202340,9840,9840,9840,9840,98-
26 dic 202340,9640,9640,9640,9640,96-
22 dic 202340,8540,8540,8540,8540,85-
21 dic 202340,8740,8740,8740,8740,87-
21 dic 20230.258 Dividendo
21 dic 20231.454 Plusvalía
20 dic 202342,1442,1442,1442,1440,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...