Mercados españoles cerrados
S&P 500
5.225,80 +3,12 (+0,06%) Nasdaq
16.397,19 +56,33 (+0,34%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0801 +0,0029 (+0,27%) Petróleo Brent
83,20 +0,41 (+0,50%) Bitcoin EUR
58.699,56 +1.541,31 (+2,70%)
MFS Multimarket Income Trust (MMT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:26PM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 4,5900 | 4,6198 | 4,5950 | 4,6100 | 4,6100 | 56.222 |
| 10 may 2024 | 4,6100 | 4,6200 | 4,5900 | 4,5900 | 4,5900 | 49.700 |
| 09 may 2024 | 4,6100 | 4,6300 | 4,6100 | 4,6100 | 4,6100 | 49.000 |
| 08 may 2024 | 4,6000 | 4,6500 | 4,6000 | 4,6300 | 4,6300 | 67.400 |
| 07 may 2024 | 4,6200 | 4,6400 | 4,6100 | 4,6100 | 4,6100 | 32.800 |
| 06 may 2024 | 4,5900 | 4,6400 | 4,5900 | 4,6400 | 4,6400 | 39.400 |
| 03 may 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6100 | 4,6100 | 41.100 |
| 02 may 2024 | 4,5700 | 4,6000 | 4,5600 | 4,5800 | 4,5800 | 83.700 |
| 01 may 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5700 | 4,5700 | 53.800 |
| 30 abr 2024 | 4,5400 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 128.500 |
| 29 abr 2024 | 4,5100 | 4,5600 | 4,5000 | 4,5300 | 4,5300 | 106.900 |
| 26 abr 2024 | 4,4800 | 4,5300 | 4,4800 | 4,5200 | 4,5200 | 86.300 |
| 25 abr 2024 | 4,4900 | 4,4900 | 4,4500 | 4,4700 | 4,4700 | 58.700 |
| 24 abr 2024 | 4,5200 | 4,5300 | 4,4900 | 4,5000 | 4,5000 | 48.900 |
| 23 abr 2024 | 4,5100 | 4,5500 | 4,5100 | 4,5200 | 4,5200 | 60.500 |
| 22 abr 2024 | 4,4900 | 4,5300 | 4,4900 | 4,5200 | 4,5200 | 66.800 |
| 19 abr 2024 | 4,4800 | 4,5100 | 4,4800 | 4,4900 | 4,4900 | 103.400 |
| 18 abr 2024 | 4,4500 | 4,4900 | 4,4500 | 4,4900 | 4,4900 | 62.200 |
| 17 abr 2024 | 4,4400 | 4,4700 | 4,4400 | 4,4600 | 4,4600 | 57.000 |
| 16 abr 2024 | 4,4500 | 4,4600 | 4,4300 | 4,4500 | 4,4500 | 124.900 |
| 16 abr 2024 | 0.034 Dividendo | |||||
| 15 abr 2024 | 4,5600 | 4,5700 | 4,4800 | 4,4900 | 4,4560 | 135.100 |
| 12 abr 2024 | 4,5700 | 4,5700 | 4,5400 | 4,5500 | 4,5155 | 66.800 |
| 11 abr 2024 | 4,5900 | 4,5900 | 4,5600 | 4,5700 | 4,5354 | 63.300 |
| 10 abr 2024 | 4,5900 | 4,6000 | 4,5600 | 4,5700 | 4,5354 | 123.100 |
| 09 abr 2024 | 4,6100 | 4,6300 | 4,6100 | 4,6200 | 4,5850 | 80.000 |
| 08 abr 2024 | 4,6100 | 4,6300 | 4,6100 | 4,6100 | 4,5751 | 48.600 |
| 05 abr 2024 | 4,6000 | 4,6300 | 4,5900 | 4,6200 | 4,5850 | 64.400 |
| 04 abr 2024 | 4,5900 | 4,6100 | 4,5800 | 4,6000 | 4,5652 | 104.400 |
| 03 abr 2024 | 4,5800 | 4,6000 | 4,5800 | 4,5800 | 4,5453 | 71.400 |
| 02 abr 2024 | 4,5900 | 4,6000 | 4,5800 | 4,6000 | 4,5652 | 94.800 |
| 01 abr 2024 | 4,6300 | 4,6400 | 4,6000 | 4,6100 | 4,5751 | 92.600 |
| 28 mar 2024 | 4,6600 | 4,6700 | 4,6200 | 4,6300 | 4,5949 | 161.000 |
| 27 mar 2024 | 4,6200 | 4,6500 | 4,6200 | 4,6500 | 4,6148 | 72.700 |
| 26 mar 2024 | 4,6100 | 4,6200 | 4,6000 | 4,6000 | 4,5652 | 96.300 |
| 25 mar 2024 | 4,5900 | 4,6100 | 4,5800 | 4,6000 | 4,5652 | 44.600 |
| 22 mar 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6100 | 4,5751 | 88.500 |
| 21 mar 2024 | 4,5900 | 4,6100 | 4,5900 | 4,6000 | 4,5652 | 70.500 |
| 20 mar 2024 | 4,5600 | 4,6200 | 4,5600 | 4,6000 | 4,5652 | 96.400 |
| 19 mar 2024 | 4,6000 | 4,6000 | 4,5700 | 4,5800 | 4,5453 | 76.900 |
| 18 mar 2024 | 4,5600 | 4,5900 | 4,5600 | 4,5800 | 4,5453 | 55.300 |
| 15 mar 2024 | 4,5600 | 4,5800 | 4,5500 | 4,5500 | 4,5155 | 93.200 |
| 14 mar 2024 | 4,6000 | 4,6000 | 4,5600 | 4,5700 | 4,5354 | 86.900 |
| 13 mar 2024 | 4,6100 | 4,6200 | 4,5800 | 4,6000 | 4,5652 | 114.900 |
| 12 mar 2024 | 4,6000 | 4,6200 | 4,6000 | 4,6100 | 4,5751 | 24.600 |
| 12 mar 2024 | 0.034 Dividendo | |||||
| 11 mar 2024 | 4,6300 | 4,6500 | 4,6200 | 4,6400 | 4,5711 | 89.100 |
| 08 mar 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6400 | 4,5711 | 60.900 |
| 07 mar 2024 | 4,6400 | 4,6600 | 4,6400 | 4,6500 | 4,5810 | 43.900 |
| 06 mar 2024 | 4,6200 | 4,6500 | 4,6200 | 4,6400 | 4,5711 | 41.000 |
| 05 mar 2024 | 4,6400 | 4,6700 | 4,6200 | 4,6300 | 4,5613 | 75.300 |
| 04 mar 2024 | 4,6300 | 4,6500 | 4,6300 | 4,6300 | 4,5613 | 41.000 |
| 01 mar 2024 | 4,6100 | 4,6600 | 4,6100 | 4,6500 | 4,5810 | 73.600 |
| 29 feb 2024 | 4,6100 | 4,6300 | 4,6000 | 4,6100 | 4,5416 | 81.900 |
| 28 feb 2024 | 4,5700 | 4,6100 | 4,5700 | 4,5900 | 4,5219 | 102.300 |
| 27 feb 2024 | 4,5800 | 4,6100 | 4,5700 | 4,5800 | 4,5120 | 114.500 |
| 26 feb 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5900 | 4,5219 | 74.000 |
| 23 feb 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5800 | 4,5120 | 179.100 |
| 22 feb 2024 | 4,6200 | 4,6300 | 4,5800 | 4,5800 | 4,5120 | 183.700 |
| 21 feb 2024 | 4,5900 | 4,6200 | 4,5800 | 4,6000 | 4,5317 | 76.500 |
| 20 feb 2024 | 4,5800 | 4,6000 | 4,5700 | 4,5900 | 4,5219 | 99.200 |
| 16 feb 2024 | 4,5700 | 4,6000 | 4,5700 | 4,5900 | 4,5219 | 90.000 |
| 15 feb 2024 | 4,5900 | 4,6200 | 4,5900 | 4,6000 | 4,5317 | 56.000 |
| 14 feb 2024 | 4,5900 | 4,6200 | 4,5800 | 4,5900 | 4,5219 | 48.200 |
| 13 feb 2024 | 4,6100 | 4,6100 | 4,5800 | 4,6000 | 4,5317 | 62.800 |
| 13 feb 2024 | 0.034 Dividendo | |||||
| 12 feb 2024 | 4,6500 | 4,6700 | 4,6400 | 4,6500 | 4,5475 | 50.700 |
| 09 feb 2024 | 4,6500 | 4,6700 | 4,6400 | 4,6500 | 4,5475 | 47.500 |
| 08 feb 2024 | 4,6800 | 4,7000 | 4,6500 | 4,6600 | 4,5573 | 96.100 |
| 07 feb 2024 | 4,6400 | 4,6700 | 4,6400 | 4,6500 | 4,5475 | 39.200 |
| 06 feb 2024 | 4,6100 | 4,6700 | 4,6100 | 4,6400 | 4,5377 | 55.200 |
| 05 feb 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6300 | 4,5279 | 62.900 |
| 02 feb 2024 | 4,6400 | 4,6800 | 4,6400 | 4,6400 | 4,5377 | 113.900 |
| 01 feb 2024 | 4,6400 | 4,6900 | 4,6400 | 4,6600 | 4,5573 | 115.500 |
| 31 ene 2024 | 4,6400 | 4,6500 | 4,6100 | 4,6400 | 4,5377 | 96.800 |
| 30 ene 2024 | 4,6100 | 4,6600 | 4,6000 | 4,6100 | 4,5084 | 71.300 |
| 29 ene 2024 | 4,6100 | 4,6400 | 4,5900 | 4,6000 | 4,4986 | 73.200 |
| 26 ene 2024 | 4,5700 | 4,6200 | 4,5700 | 4,6200 | 4,5181 | 101.800 |
| 25 ene 2024 | 4,5800 | 4,6000 | 4,5600 | 4,5700 | 4,4692 | 115.800 |
| 24 ene 2024 | 4,5900 | 4,6300 | 4,5800 | 4,5800 | 4,4790 | 83.800 |
| 23 ene 2024 | 4,5900 | 4,6000 | 4,5700 | 4,5700 | 4,4692 | 56.500 |
| 22 ene 2024 | 4,5600 | 4,6100 | 4,5500 | 4,5800 | 4,4790 | 102.400 |
| 19 ene 2024 | 4,5800 | 4,5800 | 4,5400 | 4,5400 | 4,4399 | 68.400 |
| 18 ene 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5700 | 4,4692 | 186.800 |
| 17 ene 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5300 | 4,4301 | 60.600 |
| 16 ene 2024 | 4,6100 | 4,6100 | 4,5600 | 4,5800 | 4,4790 | 72.600 |
| 16 ene 2024 | 0.034 Dividendo | |||||
| 12 ene 2024 | 4,6400 | 4,6600 | 4,6200 | 4,6300 | 4,4947 | 62.400 |
| 11 ene 2024 | 4,6400 | 4,6400 | 4,6000 | 4,6300 | 4,4947 | 45.700 |
| 10 ene 2024 | 4,6400 | 4,6500 | 4,6300 | 4,6300 | 4,4947 | 28.700 |
| 09 ene 2024 | 4,5900 | 4,6300 | 4,5900 | 4,6300 | 4,4947 | 47.200 |
| 08 ene 2024 | 4,5800 | 4,6500 | 4,5800 | 4,5900 | 4,4558 | 111.700 |
| 05 ene 2024 | 4,5900 | 4,6200 | 4,5800 | 4,5800 | 4,4461 | 60.700 |
| 04 ene 2024 | 4,6000 | 4,6000 | 4,5700 | 4,5900 | 4,4558 | 84.900 |
| 03 ene 2024 | 4,5700 | 4,5900 | 4,5500 | 4,5900 | 4,4558 | 81.300 |
| 02 ene 2024 | 4,5300 | 4,5800 | 4,5200 | 4,5700 | 4,4364 | 112.200 |
| 29 dic 2023 | 4,6000 | 4,6400 | 4,5300 | 4,5500 | 4,4170 | 259.700 |
| 28 dic 2023 | 4,5700 | 4,6100 | 4,5600 | 4,5800 | 4,4461 | 185.200 |
| 27 dic 2023 | 4,5900 | 4,6200 | 4,5700 | 4,5900 | 4,4558 | 143.300 |
| 26 dic 2023 | 4,5600 | 4,6000 | 4,5600 | 4,5800 | 4,4461 | 79.800 |
| *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.