Mercados españoles cerrados

MFS Core Equity R3 (MRGHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,25+0,39 (+0,81%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202448,2548,2548,2548,2548,25-
25 abr 202447,8647,8647,8647,8647,86-
24 abr 202448,1648,1648,1648,1648,16-
23 abr 202448,2448,2448,2448,2448,24-
22 abr 202447,6547,6547,6547,6547,65-
19 abr 202447,2247,2247,2247,2247,22-
18 abr 202447,5247,5247,5247,5247,52-
17 abr 202447,6547,6547,6547,6547,65-
16 abr 202447,9447,9447,9447,9447,94-
15 abr 202448,0648,0648,0648,0648,06-
12 abr 202448,6548,6548,6548,6548,65-
11 abr 202449,4149,4149,4149,4149,41-
10 abr 202449,1649,1649,1649,1649,16-
09 abr 202449,6649,6649,6649,6649,66-
08 abr 202449,6149,6149,6149,6149,61-
05 abr 202449,5949,5949,5949,5949,59-
04 abr 202449,0149,0149,0149,0149,01-
03 abr 202449,6049,6049,6049,6049,60-
02 abr 202449,5449,5449,5449,5449,54-
01 abr 202449,8849,8849,8849,8849,88-
28 mar 202449,9949,9949,9949,9949,99-
27 mar 202449,9049,9049,9049,9049,90-
26 mar 202449,4649,4649,4649,4649,46-
25 mar 202449,5649,5649,5649,5649,56-
22 mar 202449,6949,6949,6949,6949,69-
21 mar 202449,8049,8049,8049,8049,80-
20 mar 202449,5849,5849,5849,5849,58-
19 mar 202449,1149,1149,1149,1149,11-
18 mar 202448,8348,8348,8348,8348,83-
15 mar 202448,5748,5748,5748,5748,57-
14 mar 202448,9048,9048,9048,9048,90-
13 mar 202449,0449,0449,0449,0449,04-
12 mar 202449,0949,0949,0949,0949,09-
11 mar 202448,5948,5948,5948,5948,59-
08 mar 202448,7248,7248,7248,7248,72-
07 mar 202449,0349,0349,0349,0349,03-
06 mar 202448,5548,5548,5548,5548,55-
05 mar 202448,2748,2748,2748,2748,27-
04 mar 202448,7048,7048,7048,7048,70-
01 mar 202448,7648,7648,7648,7648,76-
29 feb 202448,4048,4048,4048,4048,40-
28 feb 202448,1148,1148,1148,1148,11-
27 feb 202448,1848,1848,1848,1848,18-
26 feb 202448,1248,1248,1248,1248,12-
23 feb 202448,2748,2748,2748,2748,27-
22 feb 202448,2248,2248,2248,2248,22-
21 feb 202447,3147,3147,3147,3147,31-
20 feb 202447,2347,2347,2347,2347,23-
16 feb 202447,5147,5147,5147,5147,51-
15 feb 202447,6347,6347,6347,6347,63-
14 feb 202447,3647,3647,3647,3647,36-
13 feb 202446,9446,9446,9446,9446,94-
12 feb 202447,6347,6347,6347,6347,63-
09 feb 202447,6547,6547,6547,6547,65-
08 feb 202447,3547,3547,3547,3547,35-
07 feb 202447,2147,2147,2147,2147,21-
06 feb 202446,7846,7846,7846,7846,78-
05 feb 202446,6446,6446,6446,6446,64-
02 feb 202446,8646,8646,8646,8646,86-
01 feb 202446,3946,3946,3946,3946,39-
31 ene 202445,8145,8145,8145,8145,81-
30 ene 202446,5646,5646,5646,5646,56-
29 ene 202446,6546,6546,6546,6546,65-
26 ene 202446,2746,2746,2746,2746,27-
25 ene 202446,2546,2546,2546,2546,25-
24 ene 202445,9745,9745,9745,9745,97-
23 ene 202446,0246,0246,0246,0246,02-
22 ene 202445,9245,9245,9245,9245,92-
19 ene 202445,8045,8045,8045,8045,80-
18 ene 202445,2645,2645,2645,2645,26-
17 ene 202444,8644,8644,8644,8644,86-
16 ene 202445,1145,1145,1145,1145,11-
12 ene 202445,2945,2945,2945,2945,29-
11 ene 202445,2245,2245,2245,2245,22-
10 ene 202445,2145,2145,2145,2145,21-
09 ene 202444,9844,9844,9844,9844,98-
08 ene 202445,1045,1045,1045,1045,10-
05 ene 202444,4744,4744,4744,4744,47-
04 ene 202444,3444,3444,3444,3444,34-
03 ene 202444,4944,4944,4944,4944,49-
02 ene 202444,9944,9944,9944,9944,99-
29 dic 202345,3145,3145,3145,3145,31-
28 dic 202345,4445,4445,4445,4445,44-
27 dic 202345,4045,4045,4045,4045,40-
26 dic 202345,3745,3745,3745,3745,37-
22 dic 202345,1645,1645,1645,1645,16-
21 dic 202345,0845,0845,0845,0845,08-
20 dic 202344,5844,5844,5844,5844,58-
19 dic 202345,2245,2245,2245,2245,22-
18 dic 202344,9344,9344,9344,9344,93-
15 dic 202344,7644,7644,7644,7644,76-
14 dic 202344,8244,8244,8244,8244,82-
13 dic 202344,5944,5944,5944,5944,59-
12 dic 202343,9643,9643,9643,9643,96-
12 dic 20230.291 Dividendo
12 dic 20230.858 Plusvalía
11 dic 202344,8644,8644,8644,8643,71-
08 dic 202344,5544,5544,5544,5543,41-
07 dic 202344,3744,3744,3744,3743,23-
06 dic 202344,0644,0644,0644,0642,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...