Mercados españoles cerrados en 1 hr 25 mins

MFS Core Equity B (MRGBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,07+0,48 (+1,18%)
A partir del 08:05AM 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 202441,0741,0741,0741,0741,07-
03 may 202440,5940,5940,5940,5940,59-
02 may 202440,1740,1740,1740,1740,17-
01 may 202439,7739,7739,7739,7739,77-
30 abr 202439,7839,7839,7839,7839,78-
29 abr 202440,4140,4140,4140,4140,41-
26 abr 202440,3640,3640,3640,3640,36-
25 abr 202440,0440,0440,0440,0440,04-
24 abr 202440,2840,2840,2840,2840,28-
23 abr 202440,3540,3540,3540,3540,35-
22 abr 202439,8639,8639,8639,8639,86-
19 abr 202439,5039,5039,5039,5039,50-
18 abr 202439,7639,7639,7639,7639,76-
17 abr 202439,8639,8639,8639,8639,86-
16 abr 202440,1140,1140,1140,1140,11-
15 abr 202440,2040,2040,2040,2040,20-
12 abr 202440,7140,7140,7140,7140,71-
11 abr 202441,3441,3441,3441,3441,34-
10 abr 202441,1441,1441,1441,1441,14-
09 abr 202441,5541,5541,5541,5541,55-
08 abr 202441,5141,5141,5141,5141,51-
05 abr 202441,4941,4941,4941,4941,49-
04 abr 202441,0141,0141,0141,0141,01-
03 abr 202441,5141,5141,5141,5141,51-
02 abr 202441,4641,4641,4641,4641,46-
01 abr 202441,7441,7441,7441,7441,74-
28 mar 202441,8441,8441,8441,8441,84-
27 mar 202441,7641,7641,7641,7641,76-
26 mar 202441,4041,4041,4041,4041,40-
25 mar 202441,4841,4841,4841,4841,48-
22 mar 202441,5941,5941,5941,5941,59-
21 mar 202441,6841,6841,6841,6841,68-
20 mar 202441,5041,5041,5041,5041,50-
19 mar 202441,1141,1141,1141,1141,11-
18 mar 202440,8840,8840,8840,8840,88-
15 mar 202440,6640,6640,6640,6640,66-
14 mar 202440,9440,9440,9440,9440,94-
13 mar 202441,0641,0641,0641,0641,06-
12 mar 202441,1041,1041,1041,1041,10-
11 mar 202440,6840,6840,6840,6840,68-
08 mar 202440,7940,7940,7940,7940,79-
07 mar 202441,0541,0541,0541,0541,05-
06 mar 202440,6540,6540,6540,6540,65-
05 mar 202440,4240,4240,4240,4240,42-
04 mar 202440,7840,7840,7840,7840,78-
01 mar 202440,8340,8340,8340,8340,83-
29 feb 202440,5340,5340,5340,5340,53-
28 feb 202440,2940,2940,2940,2940,29-
27 feb 202440,3540,3540,3540,3540,35-
26 feb 202440,3040,3040,3040,3040,30-
23 feb 202440,4340,4340,4340,4340,43-
22 feb 202440,3940,3940,3940,3940,39-
21 feb 202439,6239,6239,6239,6239,62-
20 feb 202439,5639,5639,5639,5639,56-
16 feb 202439,7939,7939,7939,7939,79-
15 feb 202439,9039,9039,9039,9039,90-
14 feb 202439,6739,6739,6739,6739,67-
13 feb 202439,3239,3239,3239,3239,32-
12 feb 202439,9039,9039,9039,9039,90-
09 feb 202439,9239,9239,9239,9239,92-
08 feb 202439,6739,6739,6739,6739,67-
07 feb 202439,5639,5639,5639,5639,56-
06 feb 202439,1939,1939,1939,1939,19-
05 feb 202439,0839,0839,0839,0839,08-
02 feb 202439,2639,2639,2639,2639,26-
01 feb 202438,8738,8738,8738,8738,87-
31 ene 202438,3838,3838,3838,3838,38-
30 ene 202439,0139,0139,0139,0139,01-
29 ene 202439,0939,0939,0939,0939,09-
26 ene 202438,7738,7738,7738,7738,77-
25 ene 202438,7638,7638,7638,7638,76-
24 ene 202438,5338,5338,5338,5338,53-
23 ene 202438,5738,5738,5738,5738,57-
22 ene 202438,4838,4838,4838,4838,48-
19 ene 202438,3838,3838,3838,3838,38-
18 ene 202437,9337,9337,9337,9337,93-
17 ene 202437,6037,6037,6037,6037,60-
16 ene 202437,8137,8137,8137,8137,81-
12 ene 202437,9637,9637,9637,9637,96-
11 ene 202437,9137,9137,9137,9137,91-
10 ene 202437,9037,9037,9037,9037,90-
09 ene 202437,7037,7037,7037,7037,70-
08 ene 202437,8037,8037,8037,8037,80-
05 ene 202437,2837,2837,2837,2837,28-
04 ene 202437,1837,1837,1837,1837,18-
03 ene 202437,3037,3037,3037,3037,30-
02 ene 202437,7237,7237,7237,7237,72-
29 dic 202337,9937,9937,9937,9937,99-
28 dic 202338,1038,1038,1038,1038,10-
27 dic 202338,0738,0738,0738,0738,07-
26 dic 202338,0438,0438,0438,0438,04-
22 dic 202337,8737,8737,8737,8737,87-
21 dic 202337,8037,8037,8037,8037,80-
20 dic 202337,3837,3837,3837,3837,38-
19 dic 202337,9237,9237,9237,9237,92-
18 dic 202337,6837,6837,6837,6837,68-
15 dic 202337,5437,5437,5437,5437,54-
14 dic 202337,6037,6037,6037,6037,60-
13 dic 202337,4037,4037,4037,4037,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...