Mercados españoles cerrados

MFS Core Equity A (MRGAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,26+0,58 (+1,19%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 2024------
06 may 202449,2649,2649,2649,2649,26-
03 may 202448,6848,6848,6848,6848,68-
02 may 202448,1848,1848,1848,1848,18-
01 may 202447,6947,6947,6947,6947,69-
30 abr 202447,7147,7147,7147,7147,71-
29 abr 202448,4648,4648,4648,4648,46-
26 abr 202448,4048,4048,4048,4048,40-
25 abr 202448,0148,0148,0148,0148,01-
24 abr 202448,3148,3148,3148,3148,31-
23 abr 202448,3948,3948,3948,3948,39-
22 abr 202447,8047,8047,8047,8047,80-
19 abr 202447,3647,3647,3647,3647,36-
18 abr 202447,6747,6747,6747,6747,67-
17 abr 202447,8047,8047,8047,8047,80-
16 abr 202448,0948,0948,0948,0948,09-
15 abr 202448,2148,2148,2148,2148,21-
12 abr 202448,8148,8148,8148,8148,81-
11 abr 202449,5749,5749,5749,5749,57-
10 abr 202449,3249,3249,3249,3249,32-
09 abr 202449,8149,8149,8149,8149,81-
08 abr 202449,7749,7749,7749,7749,77-
05 abr 202449,7449,7449,7449,7449,74-
04 abr 202449,1649,1649,1649,1649,16-
03 abr 202449,7549,7549,7549,7549,75-
02 abr 202449,7049,7049,7049,7049,70-
01 abr 202450,0350,0350,0350,0350,03-
28 mar 202450,1550,1550,1550,1550,15-
27 mar 202450,0650,0650,0650,0650,06-
26 mar 202449,6249,6249,6249,6249,62-
25 mar 202449,7149,7149,7149,7149,71-
22 mar 202449,8449,8449,8449,8449,84-
21 mar 202449,9549,9549,9549,9549,95-
20 mar 202449,7349,7349,7349,7349,73-
19 mar 202449,2649,2649,2649,2649,26-
18 mar 202448,9848,9848,9848,9848,98-
15 mar 202448,7348,7348,7348,7348,73-
14 mar 202449,0549,0549,0549,0549,05-
13 mar 202449,2049,2049,2049,2049,20-
12 mar 202449,2449,2449,2449,2449,24-
11 mar 202448,7448,7448,7448,7448,74-
08 mar 202448,8748,8748,8748,8748,87-
07 mar 202449,1849,1849,1849,1849,18-
06 mar 202448,7048,7048,7048,7048,70-
05 mar 202448,4248,4248,4248,4248,42-
04 mar 202448,8548,8548,8548,8548,85-
01 mar 202448,9248,9248,9248,9248,92-
29 feb 202448,5548,5548,5548,5548,55-
28 feb 202448,2648,2648,2648,2648,26-
27 feb 202448,3348,3348,3348,3348,33-
26 feb 202448,2748,2748,2748,2748,27-
23 feb 202448,4248,4248,4248,4248,42-
22 feb 202448,3748,3748,3748,3748,37-
21 feb 202447,4547,4547,4547,4547,45-
20 feb 202447,3847,3847,3847,3847,38-
16 feb 202447,6647,6647,6647,6647,66-
15 feb 202447,7847,7847,7847,7847,78-
14 feb 202447,5147,5147,5147,5147,51-
13 feb 202447,0847,0847,0847,0847,08-
12 feb 202447,7847,7847,7847,7847,78-
09 feb 202447,8047,8047,8047,8047,80-
08 feb 202447,5047,5047,5047,5047,50-
07 feb 202447,3647,3647,3647,3647,36-
06 feb 202446,9346,9346,9346,9346,93-
05 feb 202446,7946,7946,7946,7946,79-
02 feb 202447,0047,0047,0047,0047,00-
01 feb 202446,5346,5346,5346,5346,53-
31 ene 202445,9545,9545,9545,9545,95-
30 ene 202446,7046,7046,7046,7046,70-
29 ene 202446,7946,7946,7946,7946,79-
26 ene 202446,4246,4246,4246,4246,42-
25 ene 202446,3946,3946,3946,3946,39-
24 ene 202446,1246,1246,1246,1246,12-
23 ene 202446,1646,1646,1646,1646,16-
22 ene 202446,0646,0646,0646,0646,06-
19 ene 202445,9445,9445,9445,9445,94-
18 ene 202445,4045,4045,4045,4045,40-
17 ene 202445,0045,0045,0045,0045,00-
16 ene 202445,2545,2545,2545,2545,25-
12 ene 202445,4345,4345,4345,4345,43-
11 ene 202445,3645,3645,3645,3645,36-
10 ene 202445,3545,3545,3545,3545,35-
09 ene 202445,1245,1245,1245,1245,12-
08 ene 202445,2445,2445,2445,2445,24-
05 ene 202444,6144,6144,6144,6144,61-
04 ene 202444,4844,4844,4844,4844,48-
03 ene 202444,6344,6344,6344,6344,63-
02 ene 202445,1345,1345,1345,1345,13-
29 dic 202345,4545,4545,4545,4545,45-
28 dic 202345,5845,5845,5845,5845,58-
27 dic 202345,5445,5445,5445,5445,54-
26 dic 202345,5145,5145,5145,5145,51-
22 dic 202345,3045,3045,3045,3045,30-
21 dic 202345,2245,2245,2245,2245,22-
20 dic 202344,7244,7244,7244,7244,72-
19 dic 202345,3645,3645,3645,3645,36-
18 dic 202345,0745,0745,0745,0745,07-
15 dic 202344,9044,9044,9044,9044,90-
14 dic 202344,9644,9644,9644,9644,96-
13 dic 202344,7344,7344,7344,7344,73-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...