Mercados españoles cerrados en 1 min

MFS Massachusetts Investors Trust (MITHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,35+0,22 (+0,59%)
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 202437,3537,3537,3537,3537,35-
08 may 202437,1337,1337,1337,1337,13-
07 may 202437,1137,1137,1137,1137,11-
06 may 202436,9636,9636,9636,9636,96-
03 may 202436,5736,5736,5736,5736,57-
02 may 202436,1636,1636,1636,1636,16-
01 may 202435,8535,8535,8535,8535,85-
30 abr 202435,8735,8735,8735,8735,87-
29 abr 202436,4236,4236,4236,4236,42-
26 abr 202436,4236,4236,4236,4236,42-
25 abr 202435,9135,9135,9135,9135,91-
24 abr 202436,0936,0936,0936,0936,09-
23 abr 202436,1836,1836,1836,1836,18-
22 abr 202435,7635,7635,7635,7635,76-
19 abr 202435,4035,4035,4035,4035,40-
18 abr 202435,6335,6335,6335,6335,63-
17 abr 202435,7335,7335,7335,7335,73-
16 abr 202435,9035,9035,9035,9035,90-
15 abr 202436,0136,0136,0136,0136,01-
12 abr 202436,4136,4136,4136,4136,41-
11 abr 202436,9836,9836,9836,9836,98-
10 abr 202436,7736,7736,7736,7736,77-
09 abr 202437,1037,1037,1037,1037,10-
08 abr 202437,0537,0537,0537,0537,05-
05 abr 202437,0837,0837,0837,0837,08-
04 abr 202436,6636,6636,6636,6636,66-
03 abr 202437,1437,1437,1437,1437,14-
02 abr 202437,1437,1437,1437,1437,14-
01 abr 202437,3437,3437,3437,3437,34-
28 mar 202437,4437,4437,4437,4437,44-
27 mar 202437,4037,4037,4037,4037,40-
26 mar 202437,1137,1137,1137,1137,11-
25 mar 202437,1737,1737,1737,1737,17-
22 mar 202437,2937,2937,2937,2937,29-
21 mar 202437,3437,3437,3437,3437,34-
20 mar 202437,1837,1837,1837,1837,18-
19 mar 202436,8836,8836,8836,8836,88-
18 mar 202436,6836,6836,6836,6836,68-
15 mar 202436,4736,4736,4736,4736,47-
14 mar 202436,7536,7536,7536,7536,75-
13 mar 202436,7736,7736,7736,7736,77-
12 mar 202436,7336,7336,7336,7336,73-
11 mar 202436,3636,3636,3636,3636,36-
08 mar 202436,3836,3836,3836,3836,38-
07 mar 202436,6036,6036,6036,6036,60-
06 mar 202436,2836,2836,2836,2836,28-
05 mar 202436,0636,0636,0636,0636,06-
04 mar 202436,3536,3536,3536,3536,35-
01 mar 202436,3836,3836,3836,3836,38-
29 feb 202436,1636,1636,1636,1636,16-
28 feb 202436,0136,0136,0136,0136,01-
27 feb 202436,0736,0736,0736,0736,07-
26 feb 202436,0236,0236,0236,0236,02-
23 feb 202436,1636,1636,1636,1636,16-
22 feb 202436,1436,1436,1436,1436,14-
21 feb 202435,4135,4135,4135,4135,41-
20 feb 202435,2935,2935,2935,2935,29-
16 feb 202435,5035,5035,5035,5035,50-
15 feb 202435,5735,5735,5735,5735,57-
14 feb 202435,4235,4235,4235,4235,42-
13 feb 202435,0935,0935,0935,0935,09-
12 feb 202435,5435,5435,5435,5435,54-
09 feb 202435,6135,6135,6135,6135,61-
08 feb 202435,3435,3435,3435,3435,34-
07 feb 202435,3135,3135,3135,3135,31-
06 feb 202435,0435,0435,0435,0435,04-
05 feb 202434,9734,9734,9734,9734,97-
02 feb 202435,0235,0235,0235,0235,02-
01 feb 202434,8434,8434,8434,8434,84-
31 ene 202434,3934,3934,3934,3934,39-
30 ene 202434,9834,9834,9834,9834,98-
29 ene 202434,9734,9734,9734,9734,97-
26 ene 202434,7234,7234,7234,7234,72-
25 ene 202434,6334,6334,6334,6334,63-
24 ene 202434,3934,3934,3934,3934,39-
23 ene 202434,3934,3934,3934,3934,39-
22 ene 202434,3334,3334,3334,3334,33-
19 ene 202434,2534,2534,2534,2534,25-
18 ene 202433,8533,8533,8533,8533,85-
17 ene 202433,5633,5633,5633,5633,56-
16 ene 202433,7333,7333,7333,7333,73-
12 ene 202433,9033,9033,9033,9033,90-
11 ene 202433,8733,8733,8733,8733,87-
10 ene 202433,8633,8633,8633,8633,86-
09 ene 202433,7133,7133,7133,7133,71-
08 ene 202433,7533,7533,7533,7533,75-
05 ene 202433,3233,3233,3233,3233,32-
04 ene 202433,2533,2533,2533,2533,25-
03 ene 202433,3633,3633,3633,3633,36-
02 ene 202433,6633,6633,6633,6633,66-
29 dic 202333,8433,8433,8433,8433,84-
28 dic 202333,9033,9033,9033,9033,90-
27 dic 202333,8833,8833,8833,8833,88-
26 dic 202333,8333,8333,8333,8333,83-
22 dic 202333,7133,7133,7133,7133,71-
21 dic 202333,6233,6233,6233,6233,62-
21 dic 20230.223 Dividendo
21 dic 20233.183 Plusvalía
20 dic 202336,6736,6736,6736,6733,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...