Mercados españoles cerrados

MFS Core Equity R6 (MRGKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,33+0,04 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202454,2954,2954,2954,2954,29-
15 may 202454,4154,4154,4154,4154,41-
14 may 202453,7653,7653,7653,7653,76-
13 may 202453,5653,5653,5653,5653,56-
10 may 202453,6853,6853,6853,6853,68-
09 may 202453,6353,6353,6353,6353,63-
08 may 202453,2553,2553,2553,2553,25-
07 may 202453,2853,2853,2853,2853,28-
06 may 202453,2053,2053,2053,2053,20-
03 may 202452,5752,5752,5752,5752,57-
02 may 202452,0352,0352,0352,0352,03-
01 may 202451,5051,5051,5051,5051,50-
30 abr 202451,5251,5251,5251,5251,52-
29 abr 202452,3352,3352,3352,3352,33-
26 abr 202452,2752,2752,2752,2752,27-
25 abr 202451,8451,8451,8451,8451,84-
24 abr 202452,1652,1652,1652,1652,16-
23 abr 202452,2552,2552,2552,2552,25-
22 abr 202451,6151,6151,6151,6151,61-
19 abr 202451,1451,1451,1451,1451,14-
18 abr 202451,4751,4751,4751,4751,47-
17 abr 202451,6151,6151,6151,6151,61-
16 abr 202451,9251,9251,9251,9251,92-
15 abr 202452,0552,0552,0552,0552,05-
12 abr 202452,6952,6952,6952,6952,69-
11 abr 202453,5153,5153,5153,5153,51-
10 abr 202453,2453,2453,2453,2453,24-
09 abr 202453,7853,7853,7853,7853,78-
08 abr 202453,7353,7353,7353,7353,73-
05 abr 202453,7053,7053,7053,7053,70-
04 abr 202453,0753,0753,0753,0753,07-
03 abr 202453,7153,7153,7153,7153,71-
02 abr 202453,6553,6553,6553,6553,65-
01 abr 202454,0154,0154,0154,0154,01-
28 mar 202454,1454,1454,1454,1454,14-
27 mar 202454,0354,0354,0354,0354,03-
26 mar 202453,5653,5653,5653,5653,56-
25 mar 202453,6653,6653,6653,6653,66-
22 mar 202453,8053,8053,8053,8053,80-
21 mar 202453,9253,9253,9253,9253,92-
20 mar 202453,6853,6853,6853,6853,68-
19 mar 202453,1753,1753,1753,1753,17-
18 mar 202452,8752,8752,8752,8752,87-
15 mar 202452,5952,5952,5952,5952,59-
14 mar 202452,9452,9452,9452,9452,94-
13 mar 202453,1053,1053,1053,1053,10-
12 mar 202453,1553,1553,1553,1553,15-
11 mar 202452,6152,6152,6152,6152,61-
08 mar 202452,7452,7452,7452,7452,74-
07 mar 202453,0853,0853,0853,0853,08-
06 mar 202452,5652,5652,5652,5652,56-
05 mar 202452,2652,2652,2652,2652,26-
04 mar 202452,7252,7252,7252,7252,72-
01 mar 202452,7952,7952,7952,7952,79-
29 feb 202452,3952,3952,3952,3952,39-
28 feb 202452,0852,0852,0852,0852,08-
27 feb 202452,1652,1652,1652,1652,16-
26 feb 202452,1052,1052,1052,1052,10-
23 feb 202452,2652,2652,2652,2652,26-
22 feb 202452,2052,2052,2052,2052,20-
21 feb 202451,2151,2151,2151,2151,21-
20 feb 202451,1351,1351,1351,1351,13-
16 feb 202451,4351,4351,4351,4351,43-
15 feb 202451,5651,5651,5651,5651,56-
14 feb 202451,2651,2651,2651,2651,26-
13 feb 202450,8050,8050,8050,8050,80-
12 feb 202451,5651,5651,5651,5651,56-
09 feb 202451,5851,5851,5851,5851,58-
08 feb 202451,2551,2551,2551,2551,25-
07 feb 202451,1051,1051,1051,1051,10-
06 feb 202450,6350,6350,6350,6350,63-
05 feb 202450,4850,4850,4850,4850,48-
02 feb 202450,7150,7150,7150,7150,71-
01 feb 202450,2150,2150,2150,2150,21-
31 ene 202449,5849,5849,5849,5849,58-
30 ene 202450,3950,3950,3950,3950,39-
29 ene 202450,4850,4850,4850,4850,48-
26 ene 202450,0850,0850,0850,0850,08-
25 ene 202450,0550,0550,0550,0550,05-
24 ene 202449,7549,7549,7549,7549,75-
23 ene 202449,8049,8049,8049,8049,80-
22 ene 202449,6949,6949,6949,6949,69-
19 ene 202449,5649,5649,5649,5649,56-
18 ene 202448,9848,9848,9848,9848,98-
17 ene 202448,5448,5448,5448,5448,54-
16 ene 202448,8248,8248,8248,8248,82-
12 ene 202449,0149,0149,0149,0149,01-
11 ene 202448,9448,9448,9448,9448,94-
10 ene 202448,9248,9248,9248,9248,92-
09 ene 202448,6748,6748,6748,6748,67-
08 ene 202448,8048,8048,8048,8048,80-
05 ene 202448,1248,1248,1248,1248,12-
04 ene 202447,9847,9847,9847,9847,98-
03 ene 202448,1448,1448,1448,1448,14-
02 ene 202448,6848,6848,6848,6848,68-
29 dic 202349,0249,0249,0249,0249,02-
28 dic 202349,1749,1749,1749,1749,17-
27 dic 202349,1249,1249,1249,1249,12-
26 dic 202349,0949,0949,0949,0949,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...