Mercados españoles cerrados

MFS Massachusetts Investors Growth Stock Fund (MIGKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,76+0,32 (+0,75%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024------
09 may 202442,7642,7642,7642,7642,76-
08 may 202442,4442,4442,4442,4442,44-
07 may 202442,4242,4242,4242,4242,42-
06 may 202442,3642,3642,3642,3642,36-
03 may 202441,9041,9041,9041,9041,90-
02 may 202441,3141,3141,3141,3141,31-
01 may 202440,8840,8840,8840,8840,88-
30 abr 202441,1141,1141,1141,1141,11-
29 abr 202441,8441,8441,8441,8441,84-
26 abr 202441,9541,9541,9541,9541,95-
25 abr 202441,4341,4341,4341,4341,43-
24 abr 202441,6441,6441,6441,6441,64-
23 abr 202441,5741,5741,5741,5741,57-
22 abr 202441,0141,0141,0141,0141,01-
19 abr 202440,5840,5840,5840,5840,58-
18 abr 202440,9540,9540,9540,9540,95-
17 abr 202441,1041,1041,1041,1041,10-
16 abr 202441,2541,2541,2541,2541,25-
15 abr 202441,3541,3541,3541,3541,35-
12 abr 202441,8141,8141,8141,8141,81-
11 abr 202442,4442,4442,4442,4442,44-
10 abr 202442,1442,1442,1442,1442,14-
09 abr 202442,6642,6642,6642,6642,66-
08 abr 202442,4742,4742,4742,4742,47-
05 abr 202442,4442,4442,4442,4442,44-
04 abr 202442,0242,0242,0242,0242,02-
03 abr 202442,5642,5642,5642,5642,56-
02 abr 202442,6342,6342,6342,6342,63-
01 abr 202442,9442,9442,9442,9442,94-
28 mar 202443,0243,0243,0243,0243,02-
27 mar 202442,9442,9442,9442,9442,94-
26 mar 202442,6142,6142,6142,6142,61-
25 mar 202442,6242,6242,6242,6242,62-
22 mar 202442,9542,9542,9542,9542,95-
21 mar 202443,1143,1143,1143,1143,11-
20 mar 202443,1143,1143,1143,1143,11-
19 mar 202442,8142,8142,8142,8142,81-
18 mar 202442,5442,5442,5442,5442,54-
15 mar 202442,3842,3842,3842,3842,38-
14 mar 202442,7542,7542,7542,7542,75-
13 mar 202442,7942,7942,7942,7942,79-
12 mar 202442,7942,7942,7942,7942,79-
11 mar 202442,3042,3042,3042,3042,30-
08 mar 202442,3142,3142,3142,3142,31-
07 mar 202442,4942,4942,4942,4942,49-
06 mar 202442,0042,0042,0042,0042,00-
05 mar 202441,8241,8241,8241,8241,82-
04 mar 202442,3242,3242,3242,3242,32-
01 mar 202442,2942,2942,2942,2942,29-
29 feb 202442,0842,0842,0842,0842,08-
28 feb 202441,9641,9641,9641,9641,96-
27 feb 202441,9341,9341,9341,9341,93-
26 feb 202441,8641,8641,8641,8641,86-
23 feb 202442,0942,0942,0942,0942,09-
22 feb 202442,0042,0042,0042,0042,00-
21 feb 202441,2141,2141,2141,2141,21-
20 feb 202441,1041,1041,1041,1041,10-
16 feb 202441,2841,2841,2841,2841,28-
15 feb 202441,5241,5241,5241,5241,52-
14 feb 202441,3941,3941,3941,3941,39-
13 feb 202441,0141,0141,0141,0141,01-
12 feb 202441,6341,6341,6341,6341,63-
09 feb 202441,8141,8141,8141,8141,81-
08 feb 202441,5141,5141,5141,5141,51-
07 feb 202441,3441,3441,3441,3441,34-
06 feb 202441,0541,0541,0541,0541,05-
05 feb 202440,9140,9140,9140,9140,91-
02 feb 202440,9640,9640,9640,9640,96-
01 feb 202440,8340,8340,8340,8340,83-
31 ene 202440,2140,2140,2140,2140,21-
30 ene 202440,9640,9640,9640,9640,96-
29 ene 202440,9740,9740,9740,9740,97-
26 ene 202440,6240,6240,6240,6240,62-
25 ene 202440,5940,5940,5940,5940,59-
24 ene 202440,3140,3140,3140,3140,31-
23 ene 202440,3140,3140,3140,3140,31-
22 ene 202440,1540,1540,1540,1540,15-
19 ene 202440,1140,1140,1140,1140,11-
18 ene 202439,7139,7139,7139,7139,71-
17 ene 202439,2239,2239,2239,2239,22-
16 ene 202439,4439,4439,4439,4439,44-
12 ene 202439,5239,5239,5239,5239,52-
11 ene 202439,3939,3939,3939,3939,39-
10 ene 202439,3739,3739,3739,3739,37-
09 ene 202439,2039,2039,2039,2039,20-
08 ene 202439,2439,2439,2439,2439,24-
05 ene 202438,6538,6538,6538,6538,65-
04 ene 202438,7438,7438,7438,7438,74-
03 ene 202438,8538,8538,8538,8538,85-
02 ene 202439,3639,3639,3639,3639,36-
29 dic 202339,7739,7739,7739,7739,77-
28 dic 202339,8239,8239,8239,8239,82-
27 dic 202339,7239,7239,7239,7239,72-
26 dic 202339,7039,7039,7039,7039,70-
22 dic 202339,5939,5939,5939,5939,59-
21 dic 202339,6139,6139,6139,6139,61-
21 dic 20230.257 Dividendo
21 dic 20231.454 Plusvalía
20 dic 202340,8940,8940,8940,8939,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...