Mercados españoles cerrados

MFS Low Volatility Equity Fund (MLVTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,36-0,10 (-0,51%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024------
25 jun 202420,3620,3620,3620,3620,36-
24 jun 202420,5220,5220,5220,5220,52-
21 jun 202420,4320,4320,4320,4320,43-
20 jun 202420,3820,3820,3820,3820,38-
18 jun 202420,3120,3120,3120,3120,31-
17 jun 202420,2220,2220,2220,2220,22-
14 jun 202420,0620,0620,0620,0620,06-
13 jun 202420,1420,1420,1420,1420,14-
12 jun 202420,1620,1620,1620,1620,16-
11 jun 202420,1520,1520,1520,1520,15-
10 jun 202420,1620,1620,1620,1620,16-
07 jun 202420,1020,1020,1020,1020,10-
06 jun 202420,1320,1320,1320,1320,13-
05 jun 202420,1620,1620,1620,1620,16-
04 jun 202420,0920,0920,0920,0920,09-
03 jun 202420,0420,0420,0420,0420,04-
31 may 202420,1020,1020,1020,1020,10-
30 may 202419,8519,8519,8519,8519,85-
29 may 202419,7919,7919,7919,7919,79-
28 may 202419,9619,9619,9619,9619,96-
24 may 202420,1720,1720,1720,1720,17-
23 may 202420,1620,1620,1620,1620,16-
22 may 202420,3820,3820,3820,3820,38-
21 may 202420,3320,3320,3320,3320,33-
20 may 202420,3120,3120,3120,3120,31-
17 may 202420,3320,3320,3320,3320,33-
16 may 202420,2920,2920,2920,2920,29-
15 may 202420,2320,2320,2320,2320,23-
14 may 202420,0720,0720,0720,0720,07-
13 may 202420,0320,0320,0320,0320,03-
10 may 202420,0620,0620,0620,0620,06-
09 may 202420,0220,0220,0220,0220,02-
08 may 202419,8819,8819,8819,8819,88-
07 may 202419,8719,8719,8719,8719,87-
06 may 202419,7119,7119,7119,7119,71-
03 may 202419,5719,5719,5719,5719,57-
02 may 202419,4719,4719,4719,4719,47-
01 may 202419,4219,4219,4219,4219,42-
30 abr 202419,4619,4619,4619,4619,46-
29 abr 202419,6019,6019,6019,6019,60-
26 abr 202419,5319,5319,5319,5319,53-
25 abr 202419,4819,4819,4819,4819,48-
24 abr 202419,4919,4919,4919,4919,49-
23 abr 202419,5019,5019,5019,5019,50-
22 abr 202419,4019,4019,4019,4019,40-
19 abr 202419,2319,2319,2319,2319,23-
18 abr 202419,1519,1519,1519,1519,15-
17 abr 202419,1319,1319,1319,1319,13-
16 abr 202419,1319,1319,1319,1319,13-
15 abr 202419,1819,1819,1819,1819,18-
12 abr 202419,2919,2919,2919,2919,29-
11 abr 202419,5119,5119,5119,5119,51-
10 abr 202419,5419,5419,5419,5419,54-
09 abr 202419,7819,7819,7819,7819,78-
08 abr 202419,7919,7919,7919,7919,79-
05 abr 202419,8019,8019,8019,8019,80-
04 abr 202419,6819,6819,6819,6819,68-
03 abr 202419,8519,8519,8519,8519,85-
02 abr 202419,8819,8819,8819,8819,88-
01 abr 202420,0020,0020,0020,0020,00-
28 mar 202420,1320,1320,1320,1320,13-
27 mar 202420,0820,0820,0820,0820,08-
26 mar 202419,8019,8019,8019,8019,80-
26 mar 20240.056 Dividendo
25 mar 202419,8619,8619,8619,8619,80-
22 mar 202419,9419,9419,9419,9419,88-
21 mar 202420,0020,0020,0020,0019,94-
20 mar 202419,9919,9919,9919,9919,93-
19 mar 202419,8919,8919,8919,8919,83-
18 mar 202419,7719,7719,7719,7719,71-
15 mar 202419,7319,7319,7319,7319,67-
14 mar 202419,7719,7719,7719,7719,71-
13 mar 202419,8619,8619,8619,8619,80-
12 mar 202419,8519,8519,8519,8519,79-
11 mar 202419,7519,7519,7519,7519,69-
08 mar 202419,7119,7119,7119,7119,65-
07 mar 202419,7519,7519,7519,7519,69-
06 mar 202419,6819,6819,6819,6819,62-
05 mar 202419,5819,5819,5819,5819,52-
04 mar 202419,7319,7319,7319,7319,67-
01 mar 202419,7019,7019,7019,7019,64-
29 feb 202419,6419,6419,6419,6419,58-
28 feb 202419,6519,6519,6519,6519,59-
27 feb 202419,6519,6519,6519,6519,59-
26 feb 202419,6319,6319,6319,6319,57-
23 feb 202419,7219,7219,7219,7219,66-
22 feb 202419,6419,6419,6419,6419,58-
21 feb 202419,4219,4219,4219,4219,37-
20 feb 202419,3519,3519,3519,3519,30-
16 feb 202419,3619,3619,3619,3619,31-
15 feb 202419,3719,3719,3719,3719,32-
14 feb 202419,2019,2019,2019,2019,15-
13 feb 202419,0719,0719,0719,0719,02-
12 feb 202419,2119,2119,2119,2119,16-
09 feb 202419,2219,2219,2219,2219,17-
08 feb 202419,1919,1919,1919,1919,14-
07 feb 202419,2619,2619,2619,2619,21-
06 feb 202419,1719,1719,1719,1719,12-
05 feb 202419,1019,1019,1019,1019,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...