Mercados españoles cerrados en 4 hrs 7 min

MFS Core Equity R1 (MRGGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,80+0,41 (+1,04%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202439,3939,3939,3939,3939,39-
01 may 202438,9938,9938,9938,9938,99-
30 abr 202439,0139,0139,0139,0139,01-
29 abr 202439,6239,6239,6239,6239,62-
26 abr 202439,5739,5739,5739,5739,57-
25 abr 202439,2639,2639,2639,2639,26-
24 abr 202439,5039,5039,5039,5039,50-
23 abr 202439,5639,5639,5639,5639,56-
22 abr 202439,0839,0839,0839,0839,08-
19 abr 202438,7338,7338,7338,7338,73-
18 abr 202438,9838,9838,9838,9838,98-
17 abr 202439,0939,0939,0939,0939,09-
16 abr 202439,3339,3339,3339,3339,33-
15 abr 202439,4239,4239,4239,4239,42-
12 abr 202439,9139,9139,9139,9139,91-
11 abr 202440,5440,5440,5440,5440,54-
10 abr 202440,3440,3440,3440,3440,34-
09 abr 202440,7440,7440,7440,7440,74-
08 abr 202440,7040,7040,7040,7040,70-
05 abr 202440,6940,6940,6940,6940,69-
04 abr 202440,2140,2140,2140,2140,21-
03 abr 202440,7040,7040,7040,7040,70-
02 abr 202440,6540,6540,6540,6540,65-
01 abr 202440,9340,9340,9340,9340,93-
28 mar 202441,0241,0241,0241,0241,02-
27 mar 202440,9540,9540,9540,9540,95-
26 mar 202440,5940,5940,5940,5940,59-
25 mar 202440,6740,6740,6740,6740,67-
22 mar 202440,7840,7840,7840,7840,78-
21 mar 202440,8740,8740,8740,8740,87-
20 mar 202440,6940,6940,6940,6940,69-
19 mar 202440,3140,3140,3140,3140,31-
18 mar 202440,0840,0840,0840,0840,08-
15 mar 202439,8739,8739,8739,8739,87-
14 mar 202440,1440,1440,1440,1440,14-
13 mar 202440,2640,2640,2640,2640,26-
12 mar 202440,3040,3040,3040,3040,30-
11 mar 202439,8939,8939,8939,8939,89-
08 mar 202439,9939,9939,9939,9939,99-
07 mar 202440,2540,2540,2540,2540,25-
06 mar 202439,8639,8639,8639,8639,86-
05 mar 202439,6339,6339,6339,6339,63-
04 mar 202439,9939,9939,9939,9939,99-
01 mar 202440,0440,0440,0440,0440,04-
29 feb 202439,7439,7439,7439,7439,74-
28 feb 202439,5039,5039,5039,5039,50-
27 feb 202439,5739,5739,5739,5739,57-
26 feb 202439,5239,5239,5239,5239,52-
23 feb 202439,6439,6439,6439,6439,64-
22 feb 202439,6039,6039,6039,6039,60-
21 feb 202438,8538,8538,8538,8538,85-
20 feb 202438,7938,7938,7938,7938,79-
16 feb 202439,0239,0239,0239,0239,02-
15 feb 202439,1239,1239,1239,1239,12-
14 feb 202438,9038,9038,9038,9038,90-
13 feb 202438,5538,5538,5538,5538,55-
12 feb 202439,1339,1339,1339,1339,13-
09 feb 202439,1439,1439,1439,1439,14-
08 feb 202438,9038,9038,9038,9038,90-
07 feb 202438,7938,7938,7938,7938,79-
06 feb 202438,4338,4338,4338,4338,43-
05 feb 202438,3238,3238,3238,3238,32-
02 feb 202438,5038,5038,5038,5038,50-
01 feb 202438,1138,1138,1138,1138,11-
31 ene 202437,6437,6437,6437,6437,64-
30 ene 202438,2538,2538,2538,2538,25-
29 ene 202438,3338,3338,3338,3338,33-
26 ene 202438,0238,0238,0238,0238,02-
25 ene 202438,0038,0038,0038,0038,00-
24 ene 202437,7837,7837,7837,7837,78-
23 ene 202437,8237,8237,8237,8237,82-
22 ene 202437,7337,7337,7337,7337,73-
19 ene 202437,6337,6337,6337,6337,63-
18 ene 202437,2037,2037,2037,2037,20-
17 ene 202436,8736,8736,8736,8736,87-
16 ene 202437,0737,0737,0737,0737,07-
12 ene 202437,2237,2237,2237,2237,22-
11 ene 202437,1737,1737,1737,1737,17-
10 ene 202437,1637,1637,1637,1637,16-
09 ene 202436,9736,9736,9736,9736,97-
08 ene 202437,0737,0737,0737,0737,07-
05 ene 202436,5636,5636,5636,5636,56-
04 ene 202436,4536,4536,4536,4536,45-
03 ene 202436,5736,5736,5736,5736,57-
02 ene 202436,9936,9936,9936,9936,99-
29 dic 202337,2537,2537,2537,2537,25-
28 dic 202337,3637,3637,3637,3637,36-
27 dic 202337,3337,3337,3337,3337,33-
26 dic 202337,3037,3037,3037,3037,30-
22 dic 202337,1337,1337,1337,1337,13-
21 dic 202337,0737,0737,0737,0737,07-
20 dic 202336,6636,6636,6636,6636,66-
19 dic 202337,1937,1937,1937,1937,19-
18 dic 202336,9436,9436,9436,9436,94-
15 dic 202336,8136,8136,8136,8136,81-
14 dic 202336,8636,8636,8636,8636,86-
13 dic 202336,6836,6836,6836,6836,68-
12 dic 202336,1636,1636,1636,1636,16-
12 dic 20230.137 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...