Mercados españoles cerrados

MFS Massachusetts Investors Growth Stock Fund (MIGNX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,44+0,23 (+0,52%)
Al cierre: 08:00PM 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 202444,4444,4444,4444,4444,44-
09 may 202444,2144,2144,2144,2144,21-
08 may 202443,8843,8843,8843,8843,88-
07 may 202443,8643,8643,8643,8643,86-
06 may 202443,8043,8043,8043,8043,80-
03 may 202443,3243,3243,3243,3243,32-
02 may 202442,7242,7242,7242,7242,72-
01 may 202442,2642,2642,2642,2642,26-
30 abr 202442,5042,5042,5042,5042,50-
29 abr 202443,2643,2643,2643,2643,26-
26 abr 202443,3743,3743,3743,3743,37-
25 abr 202442,8442,8442,8442,8442,84-
24 abr 202443,0643,0643,0643,0643,06-
23 abr 202442,9842,9842,9842,9842,98-
22 abr 202442,4042,4042,4042,4042,40-
19 abr 202441,9541,9541,9541,9541,95-
18 abr 202442,3342,3342,3342,3342,33-
17 abr 202442,4942,4942,4942,4942,49-
16 abr 202442,6542,6542,6542,6542,65-
15 abr 202442,7542,7542,7542,7542,75-
12 abr 202443,2343,2343,2343,2343,23-
11 abr 202443,8843,8843,8843,8843,88-
10 abr 202443,5743,5743,5743,5743,57-
09 abr 202444,1144,1144,1144,1144,11-
08 abr 202443,9143,9143,9143,9143,91-
05 abr 202443,8843,8843,8843,8843,88-
04 abr 202443,4443,4443,4443,4443,44-
03 abr 202444,0044,0044,0044,0044,00-
02 abr 202444,0744,0744,0744,0744,07-
01 abr 202444,3944,3944,3944,3944,39-
28 mar 202444,4844,4844,4844,4844,48-
27 mar 202444,3944,3944,3944,3944,39-
26 mar 202444,0644,0644,0644,0644,06-
25 mar 202444,0744,0744,0744,0744,07-
22 mar 202444,4044,4044,4044,4044,40-
21 mar 202444,5744,5744,5744,5744,57-
20 mar 202444,5744,5744,5744,5744,57-
19 mar 202444,2644,2644,2644,2644,26-
18 mar 202443,9843,9843,9843,9843,98-
15 mar 202443,8243,8243,8243,8243,82-
14 mar 202444,2044,2044,2044,2044,20-
13 mar 202444,2444,2444,2444,2444,24-
12 mar 202444,2344,2344,2344,2344,23-
11 mar 202443,7343,7343,7343,7343,73-
08 mar 202443,7443,7443,7443,7443,74-
07 mar 202443,9343,9343,9343,9343,93-
06 mar 202443,4343,4343,4343,4343,43-
05 mar 202443,2343,2343,2343,2343,23-
04 mar 202443,7643,7643,7643,7643,76-
01 mar 202443,7243,7243,7243,7243,72-
29 feb 202443,5043,5043,5043,5043,50-
28 feb 202443,3843,3843,3843,3843,38-
27 feb 202443,3543,3543,3543,3543,35-
26 feb 202443,2843,2843,2843,2843,28-
23 feb 202443,5143,5143,5143,5143,51-
22 feb 202443,4243,4243,4243,4243,42-
21 feb 202442,6142,6142,6142,6142,61-
20 feb 202442,4942,4942,4942,4942,49-
16 feb 202442,6842,6842,6842,6842,68-
15 feb 202442,9242,9242,9242,9242,92-
14 feb 202442,7842,7842,7842,7842,78-
13 feb 202442,3942,3942,3942,3942,39-
12 feb 202443,0343,0343,0343,0343,03-
09 feb 202443,2243,2243,2243,2243,22-
08 feb 202442,9142,9142,9142,9142,91-
07 feb 202442,7342,7342,7342,7342,73-
06 feb 202442,4442,4442,4442,4442,44-
05 feb 202442,2942,2942,2942,2942,29-
02 feb 202442,3542,3542,3542,3542,35-
01 feb 202442,2142,2142,2142,2142,21-
31 ene 202441,5741,5741,5741,5741,57-
30 ene 202442,3542,3542,3542,3542,35-
29 ene 202442,3542,3542,3542,3542,35-
26 ene 202441,9941,9941,9941,9941,99-
25 ene 202441,9641,9641,9641,9641,96-
24 ene 202441,6741,6741,6741,6741,67-
23 ene 202441,6641,6641,6641,6641,66-
22 ene 202441,5041,5041,5041,5041,50-
19 ene 202441,4641,4641,4641,4641,46-
18 ene 202441,0541,0541,0541,0541,05-
17 ene 202440,5440,5440,5440,5440,54-
16 ene 202440,7740,7740,7740,7740,77-
12 ene 202440,8640,8640,8640,8640,86-
11 ene 202440,7140,7140,7140,7140,71-
10 ene 202440,6940,6940,6940,6940,69-
09 ene 202440,5240,5240,5240,5240,52-
08 ene 202440,5740,5740,5740,5740,57-
05 ene 202439,9539,9539,9539,9539,95-
04 ene 202440,0540,0540,0540,0540,05-
03 ene 202440,1640,1640,1640,1640,16-
02 ene 202440,6940,6940,6940,6940,69-
29 dic 202341,1141,1141,1141,1141,11-
28 dic 202341,1641,1641,1641,1641,16-
27 dic 202341,0641,0641,0641,0641,06-
26 dic 202341,0341,0341,0341,0341,03-
22 dic 202340,9240,9240,9240,9240,92-
21 dic 202340,9540,9540,9540,9540,95-
21 dic 20230.292 Dividendo
21 dic 20231.454 Plusvalía
20 dic 202342,2542,2542,2542,2540,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...