Mercados españoles abiertos en 2 hrs 6 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.070,58 -158,53 (-0,41%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,53 -0,26 (-0,31%) Bitcoin EUR
56.553,75 -111,07 (-0,20%)
MFS Massachusetts Investors Growth Stock Fund (MIGDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 32,75 | 32,75 | 32,75 | 32,75 | 32,75 | - |
| 09 may 2024 | 32,58 | 32,58 | 32,58 | 32,58 | 32,58 | - |
| 08 may 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 07 may 2024 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
| 06 may 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 03 may 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
| 02 may 2024 | 31,49 | 31,49 | 31,49 | 31,49 | 31,49 | - |
| 01 may 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 30 abr 2024 | 31,33 | 31,33 | 31,33 | 31,33 | 31,33 | - |
| 29 abr 2024 | 31,89 | 31,89 | 31,89 | 31,89 | 31,89 | - |
| 26 abr 2024 | 31,98 | 31,98 | 31,98 | 31,98 | 31,98 | - |
| 25 abr 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 24 abr 2024 | 31,75 | 31,75 | 31,75 | 31,75 | 31,75 | - |
| 23 abr 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
| 22 abr 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 19 abr 2024 | 30,94 | 30,94 | 30,94 | 30,94 | 30,94 | - |
| 18 abr 2024 | 31,22 | 31,22 | 31,22 | 31,22 | 31,22 | - |
| 17 abr 2024 | 31,34 | 31,34 | 31,34 | 31,34 | 31,34 | - |
| 16 abr 2024 | 31,45 | 31,45 | 31,45 | 31,45 | 31,45 | - |
| 15 abr 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 12 abr 2024 | 31,88 | 31,88 | 31,88 | 31,88 | 31,88 | - |
| 11 abr 2024 | 32,36 | 32,36 | 32,36 | 32,36 | 32,36 | - |
| 10 abr 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 09 abr 2024 | 32,54 | 32,54 | 32,54 | 32,54 | 32,54 | - |
| 08 abr 2024 | 32,39 | 32,39 | 32,39 | 32,39 | 32,39 | - |
| 05 abr 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
| 04 abr 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 32,05 | - |
| 03 abr 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
| 02 abr 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 01 abr 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
| 28 mar 2024 | 32,82 | 32,82 | 32,82 | 32,82 | 32,82 | - |
| 27 mar 2024 | 32,76 | 32,76 | 32,76 | 32,76 | 32,76 | - |
| 26 mar 2024 | 32,51 | 32,51 | 32,51 | 32,51 | 32,51 | - |
| 25 mar 2024 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 22 mar 2024 | 32,77 | 32,77 | 32,77 | 32,77 | 32,77 | - |
| 21 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 20 mar 2024 | 32,90 | 32,90 | 32,90 | 32,90 | 32,90 | - |
| 19 mar 2024 | 32,67 | 32,67 | 32,67 | 32,67 | 32,67 | - |
| 18 mar 2024 | 32,47 | 32,47 | 32,47 | 32,47 | 32,47 | - |
| 15 mar 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 14 mar 2024 | 32,63 | 32,63 | 32,63 | 32,63 | 32,63 | - |
| 13 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
| 12 mar 2024 | 32,66 | 32,66 | 32,66 | 32,66 | 32,66 | - |
| 11 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 08 mar 2024 | 32,29 | 32,29 | 32,29 | 32,29 | 32,29 | - |
| 07 mar 2024 | 32,44 | 32,44 | 32,44 | 32,44 | 32,44 | - |
| 06 mar 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
| 05 mar 2024 | 31,92 | 31,92 | 31,92 | 31,92 | 31,92 | - |
| 04 mar 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 32,31 | - |
| 01 mar 2024 | 32,28 | 32,28 | 32,28 | 32,28 | 32,28 | - |
| 29 feb 2024 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 28 feb 2024 | 32,04 | 32,04 | 32,04 | 32,04 | 32,04 | - |
| 27 feb 2024 | 32,02 | 32,02 | 32,02 | 32,02 | 32,02 | - |
| 26 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 23 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 22 feb 2024 | 32,07 | 32,07 | 32,07 | 32,07 | 32,07 | - |
| 21 feb 2024 | 31,47 | 31,47 | 31,47 | 31,47 | 31,47 | - |
| 20 feb 2024 | 31,39 | 31,39 | 31,39 | 31,39 | 31,39 | - |
| 16 feb 2024 | 31,53 | 31,53 | 31,53 | 31,53 | 31,53 | - |
| 15 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
| 14 feb 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 13 feb 2024 | 31,32 | 31,32 | 31,32 | 31,32 | 31,32 | - |
| 12 feb 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,80 | - |
| 09 feb 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 08 feb 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
| 07 feb 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 06 feb 2024 | 31,36 | 31,36 | 31,36 | 31,36 | 31,36 | - |
| 05 feb 2024 | 31,26 | 31,26 | 31,26 | 31,26 | 31,26 | - |
| 02 feb 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 01 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,20 | - |
| 31 ene 2024 | 30,73 | 30,73 | 30,73 | 30,73 | 30,73 | - |
| 30 ene 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 29 ene 2024 | 31,30 | 31,30 | 31,30 | 31,30 | 31,30 | - |
| 26 ene 2024 | 31,04 | 31,04 | 31,04 | 31,04 | 31,04 | - |
| 25 ene 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 24 ene 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 23 ene 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,80 | - |
| 22 ene 2024 | 30,69 | 30,69 | 30,69 | 30,69 | 30,69 | - |
| 19 ene 2024 | 30,66 | 30,66 | 30,66 | 30,66 | 30,66 | - |
| 18 ene 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 17 ene 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 16 ene 2024 | 30,15 | 30,15 | 30,15 | 30,15 | 30,15 | - |
| 12 ene 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 11 ene 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 10 ene 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 09 ene 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 08 ene 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 05 ene 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 04 ene 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 03 ene 2024 | 29,71 | 29,71 | 29,71 | 29,71 | 29,71 | - |
| 02 ene 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 29 dic 2023 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 28 dic 2023 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 27 dic 2023 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 26 dic 2023 | 30,36 | 30,36 | 30,36 | 30,36 | 30,36 | - |
| 22 dic 2023 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 21 dic 2023 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 21 dic 2023 | 0 Dividendo | |||||
| 21 dic 2023 | 1.454 Plusvalía | |||||
| 20 dic 2023 | 31,43 | 31,43 | 31,43 | 31,43 | 29,98 | - |
| *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.