Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,41 +0,02 (+0,02%) Oro
2.339,60 +3,00 (+0,13%) Bitcoin EUR
57.576,95 +737,29 (+1,30%)
MFS Low Volatility Equity Fund (MLVMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 27 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 26 jun 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 25 jun 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 24 jun 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 21 jun 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 20 jun 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 18 jun 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 17 jun 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 14 jun 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 13 jun 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 12 jun 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 11 jun 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 10 jun 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 07 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 06 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 05 jun 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 04 jun 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 03 jun 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 31 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 30 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 29 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 28 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 24 may 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 23 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 22 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 21 may 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 20 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 16 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 15 may 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 14 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 13 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 10 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 09 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 08 may 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 07 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 06 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 03 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 02 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 01 may 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 30 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 29 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 abr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 25 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 24 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 23 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 22 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 19 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 18 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 17 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 16 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 15 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 12 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 11 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 10 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 09 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 08 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 05 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 04 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 03 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 02 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 01 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 28 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 27 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 26 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 26 mar 2024 | 0.013 Dividendo | |||||
| 25 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,73 | - |
| 22 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,81 | - |
| 21 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,88 | - |
| 20 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,87 | - |
| 19 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,77 | - |
| 18 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,64 | - |
| 15 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,61 | - |
| 14 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,65 | - |
| 13 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,74 | - |
| 12 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,73 | - |
| 11 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,63 | - |
| 08 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,59 | - |
| 07 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,63 | - |
| 06 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,57 | - |
| 05 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,47 | - |
| 04 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,62 | - |
| 01 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,58 | - |
| 29 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,53 | - |
| 28 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,54 | - |
| 27 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,54 | - |
| 26 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,52 | - |
| 23 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,61 | - |
| 22 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,53 | - |
| 21 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,31 | - |
| 20 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,24 | - |
| 16 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,26 | - |
| 15 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,27 | - |
| 14 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,10 | - |
| 13 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,97 | - |
| 12 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,11 | - |
| 09 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,12 | - |
| 08 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,09 | - |
| 07 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,17 | - |
| *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.