Mercados españoles cerrados

MFS Massachusetts Investors Growth Stock Fund (MIGHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,83+0,22 (+0,53%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202441,8341,8341,8341,8341,83-
09 may 202441,6141,6141,6141,6141,61-
08 may 202441,3041,3041,3041,3041,30-
07 may 202441,2941,2941,2941,2941,29-
06 may 202441,2241,2241,2241,2241,22-
03 may 202440,7840,7840,7840,7840,78-
02 may 202440,2140,2140,2140,2140,21-
01 may 202439,7839,7839,7839,7839,78-
30 abr 202440,0140,0140,0140,0140,01-
29 abr 202440,7240,7240,7240,7240,72-
26 abr 202440,8340,8340,8340,8340,83-
25 abr 202440,3340,3340,3340,3340,33-
24 abr 202440,5340,5340,5340,5340,53-
23 abr 202440,4640,4640,4640,4640,46-
22 abr 202439,9139,9139,9139,9139,91-
19 abr 202439,4939,4939,4939,4939,49-
18 abr 202439,8539,8539,8539,8539,85-
17 abr 202440,0140,0140,0140,0140,01-
16 abr 202440,1540,1540,1540,1540,15-
15 abr 202440,2440,2440,2440,2440,24-
12 abr 202440,7040,7040,7040,7040,70-
11 abr 202441,3141,3141,3141,3141,31-
10 abr 202441,0241,0241,0241,0241,02-
09 abr 202441,5341,5341,5341,5341,53-
08 abr 202441,3441,3441,3441,3441,34-
05 abr 202441,3141,3141,3141,3141,31-
04 abr 202440,9040,9040,9040,9040,90-
03 abr 202441,4341,4341,4341,4341,43-
02 abr 202441,4941,4941,4941,4941,49-
01 abr 202441,8041,8041,8041,8041,80-
28 mar 202441,8841,8841,8841,8841,88-
27 mar 202441,8041,8041,8041,8041,80-
26 mar 202441,4841,4841,4841,4841,48-
25 mar 202441,5041,5041,5041,5041,50-
22 mar 202441,8141,8141,8141,8141,81-
21 mar 202441,9741,9741,9741,9741,97-
20 mar 202441,9741,9741,9741,9741,97-
19 mar 202441,6841,6841,6841,6841,68-
18 mar 202441,4241,4241,4241,4241,42-
15 mar 202441,2641,2641,2641,2641,26-
14 mar 202441,6241,6241,6241,6241,62-
13 mar 202441,6641,6641,6641,6641,66-
12 mar 202441,6641,6641,6641,6641,66-
11 mar 202441,1841,1841,1841,1841,18-
08 mar 202441,1941,1941,1941,1941,19-
07 mar 202441,3741,3741,3741,3741,37-
06 mar 202440,9040,9040,9040,9040,90-
05 mar 202440,7240,7240,7240,7240,72-
04 mar 202441,2141,2141,2141,2141,21-
01 mar 202441,1741,1741,1741,1741,17-
29 feb 202440,9740,9740,9740,9740,97-
28 feb 202440,8540,8540,8540,8540,85-
27 feb 202440,8340,8340,8340,8340,83-
26 feb 202440,7640,7640,7640,7640,76-
23 feb 202440,9840,9840,9840,9840,98-
22 feb 202440,8940,8940,8940,8940,89-
21 feb 202440,1340,1340,1340,1340,13-
20 feb 202440,0240,0240,0240,0240,02-
16 feb 202440,2040,2040,2040,2040,20-
15 feb 202440,4340,4340,4340,4340,43-
14 feb 202440,3040,3040,3040,3040,30-
13 feb 202439,9339,9339,9339,9339,93-
12 feb 202440,5440,5440,5440,5440,54-
09 feb 202440,7240,7240,7240,7240,72-
08 feb 202440,4240,4240,4240,4240,42-
07 feb 202440,2640,2640,2640,2640,26-
06 feb 202439,9839,9839,9839,9839,98-
05 feb 202439,8439,8439,8439,8439,84-
02 feb 202439,8939,8939,8939,8939,89-
01 feb 202439,7639,7639,7639,7639,76-
31 ene 202439,1639,1639,1639,1639,16-
30 ene 202439,8939,8939,8939,8939,89-
29 ene 202439,9039,9039,9039,9039,90-
26 ene 202439,5639,5639,5639,5639,56-
25 ene 202439,5339,5339,5339,5339,53-
24 ene 202439,2639,2639,2639,2639,26-
23 ene 202439,2539,2539,2539,2539,25-
22 ene 202439,1039,1039,1039,1039,10-
19 ene 202439,0639,0639,0639,0639,06-
18 ene 202438,6838,6838,6838,6838,68-
17 ene 202438,2038,2038,2038,2038,20-
16 ene 202438,4138,4138,4138,4138,41-
12 ene 202438,5038,5038,5038,5038,50-
11 ene 202438,3638,3638,3638,3638,36-
10 ene 202438,3438,3438,3438,3438,34-
09 ene 202438,1838,1838,1838,1838,18-
08 ene 202438,2238,2238,2238,2238,22-
05 ene 202437,6437,6437,6437,6437,64-
04 ene 202437,7437,7437,7437,7437,74-
03 ene 202437,8437,8437,8437,8437,84-
02 ene 202438,3438,3438,3438,3438,34-
29 dic 202338,7438,7438,7438,7438,74-
28 dic 202338,7938,7938,7938,7938,79-
27 dic 202338,6938,6938,6938,6938,69-
26 dic 202338,6738,6738,6738,6738,67-
22 dic 202338,5738,5738,5738,5738,57-
21 dic 202338,5938,5938,5938,5938,59-
21 dic 20230.145 Dividendo
21 dic 20231.454 Plusvalía
20 dic 202339,7739,7739,7739,7738,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...