Mercados españoles cerrados en 1 hr 8 mins
IBEX 35
10.730,20 +96,30 (+0,91%) Euro Stoxx 50
4.924,59 +10,46 (+0,21%) Dólar/Euro
1,0656 -0,0018 (-0,17%) Petróleo Brent
87,26 -0,03 (-0,03%) Oro
2.397,80 +9,40 (+0,39%) Bitcoin EUR
59.684,39 +1.969,05 (+3,41%)
MFS Research International C (MRICX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 16 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 15 abr 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 12 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 11 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 10 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 09 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 08 abr 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 05 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 04 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 03 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 02 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 01 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 28 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 27 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 26 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 25 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 22 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 21 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 20 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 19 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 18 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 15 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 14 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 13 mar 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 12 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 11 mar 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 08 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 07 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 06 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 05 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 04 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 01 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 29 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 28 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 27 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 26 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 23 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 22 feb 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 21 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 20 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 16 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 15 feb 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 14 feb 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 13 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 12 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 09 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 08 feb 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 07 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 06 feb 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 05 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 02 feb 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 01 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 31 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 30 ene 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 29 ene 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 26 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 25 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 24 ene 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 23 ene 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 22 ene 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 19 ene 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 18 ene 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 17 ene 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 16 ene 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 12 ene 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 11 ene 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 10 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 09 ene 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 08 ene 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 05 ene 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 04 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 03 ene 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 02 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 29 dic 2023 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 28 dic 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 27 dic 2023 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 26 dic 2023 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 22 dic 2023 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 21 dic 2023 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 20 dic 2023 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 19 dic 2023 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 19 dic 2023 | 0.173 Dividendo | |||||
| 18 dic 2023 | 20,58 | 20,58 | 20,58 | 20,58 | 20,41 | - |
| 15 dic 2023 | 20,55 | 20,55 | 20,55 | 20,55 | 20,38 | - |
| 14 dic 2023 | 20,69 | 20,69 | 20,69 | 20,69 | 20,52 | - |
| 13 dic 2023 | 20,49 | 20,49 | 20,49 | 20,49 | 20,32 | - |
| 12 dic 2023 | 20,25 | 20,25 | 20,25 | 20,25 | 20,08 | - |
| 11 dic 2023 | 20,21 | 20,21 | 20,21 | 20,21 | 20,04 | - |
| 08 dic 2023 | 20,16 | 20,16 | 20,16 | 20,16 | 19,99 | - |
| 07 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 19,92 | - |
| 06 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 19,88 | - |
| 05 dic 2023 | 20,01 | 20,01 | 20,01 | 20,01 | 19,84 | - |
| 04 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 19,92 | - |
| 01 dic 2023 | 20,24 | 20,24 | 20,24 | 20,24 | 20,07 | - |
| 30 nov 2023 | 20,06 | 20,06 | 20,06 | 20,06 | 19,89 | - |
| 29 nov 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 19,92 | - |
| 28 nov 2023 | 20,07 | 20,07 | 20,07 | 20,07 | 19,90 | - |
| 27 nov 2023 | 20,10 | 20,10 | 20,10 | 20,10 | 19,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.