Mercados españoles cerrados en 1 hr 8 mins

MFS Research International B (MRIBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,870,00 (0,00%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202421,8721,8721,8721,8721,87-
30 abr 202421,8721,8721,8721,8721,87-
29 abr 202422,0722,0722,0722,0722,07-
26 abr 202421,9821,9821,9821,9821,98-
25 abr 202421,8921,8921,8921,8921,89-
24 abr 202421,9521,9521,9521,9521,95-
23 abr 202421,9921,9921,9921,9921,99-
22 abr 202421,8021,8021,8021,8021,80-
19 abr 202421,5121,5121,5121,5121,51-
18 abr 202421,5921,5921,5921,5921,59-
17 abr 202421,6121,6121,6121,6121,61-
16 abr 202421,6121,6121,6121,6121,61-
15 abr 202421,8021,8021,8021,8021,80-
12 abr 202421,8921,8921,8921,8921,89-
11 abr 202422,2422,2422,2422,2422,24-
10 abr 202422,1622,1622,1622,1622,16-
09 abr 202422,4722,4722,4722,4722,47-
08 abr 202422,4322,4322,4322,4322,43-
05 abr 202422,3522,3522,3522,3522,35-
04 abr 202422,2522,2522,2522,2522,25-
03 abr 202422,4722,4722,4722,4722,47-
02 abr 202422,3222,3222,3222,3222,32-
01 abr 202422,4522,4522,4522,4522,45-
28 mar 202422,5722,5722,5722,5722,57-
27 mar 202422,6322,6322,6322,6322,63-
26 mar 202422,5722,5722,5722,5722,57-
25 mar 202422,5622,5622,5622,5622,56-
22 mar 202422,6322,6322,6322,6322,63-
21 mar 202422,6922,6922,6922,6922,69-
20 mar 202422,6922,6922,6922,6922,69-
19 mar 202422,5022,5022,5022,5022,50-
18 mar 202422,4922,4922,4922,4922,49-
15 mar 202422,4422,4422,4422,4422,44-
14 mar 202422,5022,5022,5022,5022,50-
13 mar 202422,6322,6322,6322,6322,63-
12 mar 202422,5922,5922,5922,5922,59-
11 mar 202422,4322,4322,4322,4322,43-
08 mar 202422,5222,5222,5222,5222,52-
07 mar 202422,5722,5722,5722,5722,57-
06 mar 202422,3122,3122,3122,3122,31-
05 mar 202422,0922,0922,0922,0922,09-
04 mar 202422,1322,1322,1322,1322,13-
01 mar 202422,0922,0922,0922,0922,09-
29 feb 202421,8521,8521,8521,8521,85-
28 feb 202421,9021,9021,9021,9021,90-
27 feb 202421,9521,9521,9521,9521,95-
26 feb 202421,9421,9421,9421,9421,94-
23 feb 202422,0222,0222,0222,0222,02-
22 feb 202421,9521,9521,9521,9521,95-
21 feb 202421,7321,7321,7321,7321,73-
20 feb 202421,7321,7321,7321,7321,73-
16 feb 202421,6821,6821,6821,6821,68-
15 feb 202421,6121,6121,6121,6121,61-
14 feb 202421,3421,3421,3421,3421,34-
13 feb 202421,2121,2121,2121,2121,21-
12 feb 202421,5321,5321,5321,5321,53-
09 feb 202421,4621,4621,4621,4621,46-
08 feb 202421,4121,4121,4121,4121,41-
07 feb 202421,3321,3321,3321,3321,33-
06 feb 202421,3521,3521,3521,3521,35-
05 feb 202421,2621,2621,2621,2621,26-
02 feb 202421,3721,3721,3721,3721,37-
01 feb 202421,5521,5521,5521,5521,55-
31 ene 202421,4021,4021,4021,4021,40-
30 ene 202421,4921,4921,4921,4921,49-
29 ene 202421,5121,5121,5121,5121,51-
26 ene 202421,4121,4121,4121,4121,41-
25 ene 202421,2121,2121,2121,2121,21-
24 ene 202421,1921,1921,1921,1921,19-
23 ene 202421,0721,0721,0721,0721,07-
22 ene 202421,1021,1021,1021,1021,10-
19 ene 202421,0721,0721,0721,0721,07-
18 ene 202420,9820,9820,9820,9820,98-
17 ene 202420,8620,8620,8620,8620,86-
16 ene 202421,1421,1421,1421,1421,14-
12 ene 202421,3921,3921,3921,3921,39-
11 ene 202421,3121,3121,3121,3121,31-
10 ene 202421,3021,3021,3021,3021,30-
09 ene 202421,2021,2021,2021,2021,20-
08 ene 202421,3621,3621,3621,3621,36-
05 ene 202421,1921,1921,1921,1921,19-
04 ene 202421,2421,2421,2421,2421,24-
03 ene 202421,1421,1421,1421,1421,14-
02 ene 202421,3421,3421,3421,3421,34-
29 dic 202321,6021,6021,6021,6021,60-
28 dic 202321,5621,5621,5621,5621,56-
27 dic 202321,6221,6221,6221,6221,62-
26 dic 202321,4321,4321,4321,4321,43-
22 dic 202321,4021,4021,4021,4021,40-
21 dic 202321,3921,3921,3921,3921,39-
20 dic 202321,1021,1021,1021,1021,10-
19 dic 202321,3021,3021,3021,3021,30-
19 dic 20230.101 Dividendo
18 dic 202321,2621,2621,2621,2621,16-
15 dic 202321,2221,2221,2221,2221,12-
14 dic 202321,3721,3721,3721,3721,27-
13 dic 202321,1621,1621,1621,1621,06-
12 dic 202320,9220,9220,9220,9220,82-
11 dic 202320,8820,8820,8820,8820,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...