Mercados españoles cerrados en 5 hrs 45 min
IBEX 35
11.389,50 +67,50 (+0,60%) Euro Stoxx 50
5.017,88 +34,21 (+0,69%) Dólar/Euro
1,0838 -0,0016 (-0,15%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,00 +0,20 (+0,01%) Bitcoin EUR
63.687,42 +1.442,57 (+2,32%)
MFS Low Volatility Equity Fund (MLVBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 30 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 29 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 28 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 24 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 23 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 22 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 21 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 17 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 16 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 15 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 14 may 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 13 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 10 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 09 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 08 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 07 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 06 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 03 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 02 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 01 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 30 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 29 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 26 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 25 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 24 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 23 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 22 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 19 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 18 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 17 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 16 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 15 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12 abr 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 11 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 10 abr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 09 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 08 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 05 abr 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 04 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 03 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 02 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 01 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 28 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 27 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 26 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 25 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 22 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 21 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 20 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 19 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 18 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 15 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 14 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 13 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 12 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 11 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 08 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 07 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 06 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 05 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 04 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 01 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 29 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 28 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 27 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 26 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 23 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 22 feb 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 21 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 20 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 16 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 15 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 14 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 13 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 12 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 09 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 08 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 07 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 06 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 05 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 02 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 01 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 31 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 30 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 29 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 26 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 25 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 24 ene 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 23 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 22 ene 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 19 ene 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 18 ene 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 17 ene 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 16 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 12 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 11 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 10 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 09 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.