Mercados españoles cerrados en 41 mins

MFS Core Equity R4 (MRGJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,82+0,49 (+1,01%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202448,8248,8248,8248,8248,82-
01 may 202448,3348,3348,3348,3348,33-
30 abr 202448,3548,3548,3548,3548,35-
29 abr 202449,1149,1149,1149,1149,11-
26 abr 202449,0449,0449,0449,0449,04-
25 abr 202448,6548,6548,6548,6548,65-
24 abr 202448,9548,9548,9548,9548,95-
23 abr 202449,0349,0349,0349,0349,03-
22 abr 202448,4348,4348,4348,4348,43-
19 abr 202447,9947,9947,9947,9947,99-
18 abr 202448,3048,3048,3048,3048,30-
17 abr 202448,4348,4348,4348,4348,43-
16 abr 202448,7248,7248,7248,7248,72-
15 abr 202448,8448,8448,8448,8448,84-
12 abr 202449,4549,4549,4549,4549,45-
11 abr 202450,2250,2250,2250,2250,22-
10 abr 202449,9749,9749,9749,9749,97-
09 abr 202450,4750,4750,4750,4750,47-
08 abr 202450,4250,4250,4250,4250,42-
05 abr 202450,3950,3950,3950,3950,39-
04 abr 202449,8149,8149,8149,8149,81-
03 abr 202450,4150,4150,4150,4150,41-
02 abr 202450,3550,3550,3550,3550,35-
01 abr 202450,6950,6950,6950,6950,69-
28 mar 202450,8050,8050,8050,8050,80-
27 mar 202450,7150,7150,7150,7150,71-
26 mar 202450,2650,2650,2650,2650,26-
25 mar 202450,3650,3650,3650,3650,36-
22 mar 202450,4950,4950,4950,4950,49-
21 mar 202450,6050,6050,6050,6050,60-
20 mar 202450,3850,3850,3850,3850,38-
19 mar 202449,9049,9049,9049,9049,90-
18 mar 202449,6249,6249,6249,6249,62-
15 mar 202449,3649,3649,3649,3649,36-
14 mar 202449,6949,6949,6949,6949,69-
13 mar 202449,8349,8349,8349,8349,83-
12 mar 202449,8849,8849,8849,8849,88-
11 mar 202449,3749,3749,3749,3749,37-
08 mar 202449,5049,5049,5049,5049,50-
07 mar 202449,8249,8249,8249,8249,82-
06 mar 202449,3349,3349,3349,3349,33-
05 mar 202449,0449,0449,0449,0449,04-
04 mar 202449,4849,4849,4849,4849,48-
01 mar 202449,5549,5549,5549,5549,55-
29 feb 202449,1749,1749,1749,1749,17-
28 feb 202448,8848,8848,8848,8848,88-
27 feb 202448,9648,9648,9648,9648,96-
26 feb 202448,8948,8948,8948,8948,89-
23 feb 202449,0449,0449,0449,0449,04-
22 feb 202448,9948,9948,9948,9948,99-
21 feb 202448,0648,0648,0648,0648,06-
20 feb 202447,9847,9847,9847,9847,98-
16 feb 202448,2748,2748,2748,2748,27-
15 feb 202448,3948,3948,3948,3948,39-
14 feb 202448,1148,1148,1148,1148,11-
13 feb 202447,6847,6847,6847,6847,68-
12 feb 202448,3948,3948,3948,3948,39-
09 feb 202448,4148,4148,4148,4148,41-
08 feb 202448,1048,1048,1048,1048,10-
07 feb 202447,9647,9647,9647,9647,96-
06 feb 202447,5247,5247,5247,5247,52-
05 feb 202447,3847,3847,3847,3847,38-
02 feb 202447,6047,6047,6047,6047,60-
01 feb 202447,1247,1247,1247,1247,12-
31 ene 202446,5346,5346,5346,5346,53-
30 ene 202447,2947,2947,2947,2947,29-
29 ene 202447,3847,3847,3847,3847,38-
26 ene 202447,0047,0047,0047,0047,00-
25 ene 202446,9846,9846,9846,9846,98-
24 ene 202446,7046,7046,7046,7046,70-
23 ene 202446,7446,7446,7446,7446,74-
22 ene 202446,6446,6446,6446,6446,64-
19 ene 202446,5246,5246,5246,5246,52-
18 ene 202445,9745,9745,9745,9745,97-
17 ene 202445,5645,5645,5645,5645,56-
16 ene 202445,8245,8245,8245,8245,82-
12 ene 202446,0046,0046,0046,0046,00-
11 ene 202445,9345,9345,9345,9345,93-
10 ene 202445,9245,9245,9245,9245,92-
09 ene 202445,6845,6845,6845,6845,68-
08 ene 202445,8045,8045,8045,8045,80-
05 ene 202445,1745,1745,1745,1745,17-
04 ene 202445,0345,0345,0345,0345,03-
03 ene 202445,1845,1845,1845,1845,18-
02 ene 202445,6945,6945,6945,6945,69-
29 dic 202346,0246,0246,0246,0246,02-
28 dic 202346,1546,1546,1546,1546,15-
27 dic 202346,1146,1146,1146,1146,11-
26 dic 202346,0846,0846,0846,0846,08-
22 dic 202345,8645,8645,8645,8645,86-
21 dic 202345,7845,7845,7845,7845,78-
20 dic 202345,2745,2745,2745,2745,27-
19 dic 202345,9245,9245,9245,9245,92-
18 dic 202345,6245,6245,6245,6245,62-
15 dic 202345,4545,4545,4545,4545,45-
14 dic 202345,5245,5245,5245,5245,52-
13 dic 202345,2845,2845,2845,2845,28-
12 dic 202344,6444,6444,6444,6444,64-
12 dic 20230.363 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...