Mercados españoles cerrados

MFS Massachusetts Investors Growth Stock Fund (MIGMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,63+0,02 (+0,06%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 2024------
08 may 202431,6331,6331,6331,6331,63-
07 may 202431,6131,6131,6131,6131,61-
06 may 202431,5731,5731,5731,5731,57-
03 may 202431,2231,2231,2231,2231,22-
02 may 202430,7930,7930,7930,7930,79-
01 may 202430,4730,4730,4730,4730,47-
30 abr 202430,6430,6430,6430,6430,64-
29 abr 202431,1931,1931,1931,1931,19-
26 abr 202431,2731,2731,2731,2731,27-
25 abr 202430,8930,8930,8930,8930,89-
24 abr 202431,0431,0431,0431,0431,04-
23 abr 202430,9930,9930,9930,9930,99-
22 abr 202430,5730,5730,5730,5730,57-
19 abr 202430,2530,2530,2530,2530,25-
18 abr 202430,5330,5330,5330,5330,53-
17 abr 202430,6430,6430,6430,6430,64-
16 abr 202430,7630,7630,7630,7630,76-
15 abr 202430,8330,8330,8330,8330,83-
12 abr 202431,1731,1731,1731,1731,17-
11 abr 202431,6531,6531,6531,6531,65-
10 abr 202431,4231,4231,4231,4231,42-
09 abr 202431,8131,8131,8131,8131,81-
08 abr 202431,6731,6731,6731,6731,67-
05 abr 202431,6531,6531,6531,6531,65-
04 abr 202431,3431,3431,3431,3431,34-
03 abr 202431,7531,7531,7531,7531,75-
02 abr 202431,7931,7931,7931,7931,79-
01 abr 202432,0332,0332,0332,0332,03-
28 mar 202432,0932,0932,0932,0932,09-
27 mar 202432,0332,0332,0332,0332,03-
26 mar 202431,7931,7931,7931,7931,79-
25 mar 202431,8031,8031,8031,8031,80-
22 mar 202432,0432,0432,0432,0432,04-
21 mar 202432,1732,1732,1732,1732,17-
20 mar 202432,1732,1732,1732,1732,17-
19 mar 202431,9531,9531,9531,9531,95-
18 mar 202431,7531,7531,7531,7531,75-
15 mar 202431,6331,6331,6331,6331,63-
14 mar 202431,9031,9031,9031,9031,90-
13 mar 202431,9431,9431,9431,9431,94-
12 mar 202431,9331,9331,9331,9331,93-
11 mar 202431,5731,5731,5731,5731,57-
08 mar 202431,5831,5831,5831,5831,58-
07 mar 202431,7231,7231,7231,7231,72-
06 mar 202431,3531,3531,3531,3531,35-
05 mar 202431,2231,2231,2231,2231,22-
04 mar 202431,5931,5931,5931,5931,59-
01 mar 202431,5731,5731,5731,5731,57-
29 feb 202431,4231,4231,4231,4231,42-
28 feb 202431,3331,3331,3331,3331,33-
27 feb 202431,3131,3131,3131,3131,31-
26 feb 202431,2631,2631,2631,2631,26-
23 feb 202431,4331,4331,4331,4331,43-
22 feb 202431,3631,3631,3631,3631,36-
21 feb 202430,7830,7830,7830,7830,78-
20 feb 202430,6930,6930,6930,6930,69-
16 feb 202430,8330,8330,8330,8330,83-
15 feb 202431,0131,0131,0131,0131,01-
14 feb 202430,9130,9130,9130,9130,91-
13 feb 202430,6330,6330,6330,6330,63-
12 feb 202431,0931,0931,0931,0931,09-
09 feb 202431,2331,2331,2331,2331,23-
08 feb 202431,0031,0031,0031,0031,00-
07 feb 202430,8830,8830,8830,8830,88-
06 feb 202430,6730,6730,6730,6730,67-
05 feb 202430,5630,5630,5630,5630,56-
02 feb 202430,6030,6030,6030,6030,60-
01 feb 202430,5130,5130,5130,5130,51-
31 ene 202430,0530,0530,0530,0530,05-
30 ene 202430,6130,6130,6130,6130,61-
29 ene 202430,6130,6130,6130,6130,61-
26 ene 202430,3530,3530,3530,3530,35-
25 ene 202430,3330,3330,3330,3330,33-
24 ene 202430,1330,1330,1330,1330,13-
23 ene 202430,1230,1230,1230,1230,12-
22 ene 202430,0130,0130,0130,0130,01-
19 ene 202429,9829,9829,9829,9829,98-
18 ene 202429,6829,6829,6829,6829,68-
17 ene 202429,3129,3129,3129,3129,31-
16 ene 202429,4829,4829,4829,4829,48-
12 ene 202429,5429,5429,5429,5429,54-
11 ene 202429,4429,4429,4429,4429,44-
10 ene 202429,4329,4329,4329,4329,43-
09 ene 202429,3129,3129,3129,3129,31-
08 ene 202429,3429,3429,3429,3429,34-
05 ene 202428,9028,9028,9028,9028,90-
04 ene 202428,9728,9728,9728,9728,97-
03 ene 202429,0529,0529,0529,0529,05-
02 ene 202429,4329,4329,4329,4329,43-
29 dic 202329,7429,7429,7429,7429,74-
28 dic 202329,7829,7829,7829,7829,78-
27 dic 202329,7129,7129,7129,7129,71-
26 dic 202329,6929,6929,6929,6929,69-
22 dic 202329,6129,6129,6129,6129,61-
21 dic 202329,6329,6329,6329,6329,63-
21 dic 20230 Dividendo
21 dic 20231.454 Plusvalía
20 dic 202330,7630,7630,7630,7629,31-
19 dic 202331,2031,2031,2031,2029,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...