Mercados españoles cerrados

MFS Research International A (MRSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,63+0,08 (+0,35%)
Al cierre: 08:01PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202422,6322,6322,6322,6322,63-
22 feb 202422,5522,5522,5522,5522,55-
21 feb 202422,3222,3222,3222,3222,32-
20 feb 202422,3222,3222,3222,3222,32-
16 feb 202422,2722,2722,2722,2722,27-
15 feb 202422,2022,2022,2022,2022,20-
14 feb 202421,9221,9221,9221,9221,92-
13 feb 202421,7921,7921,7921,7921,79-
12 feb 202422,1222,1222,1222,1222,12-
09 feb 202422,0422,0422,0422,0422,04-
08 feb 202421,9921,9921,9921,9921,99-
07 feb 202421,9121,9121,9121,9121,91-
06 feb 202421,9321,9321,9321,9321,93-
05 feb 202421,8321,8321,8321,8321,83-
02 feb 202421,9421,9421,9421,9421,94-
01 feb 202422,1322,1322,1322,1322,13-
31 ene 202421,9721,9721,9721,9721,97-
30 ene 202422,0722,0722,0722,0722,07-
29 ene 202422,0922,0922,0922,0922,09-
26 ene 202421,9821,9821,9821,9821,98-
25 ene 202421,7721,7721,7721,7721,77-
24 ene 202421,7621,7621,7621,7621,76-
23 ene 202421,6321,6321,6321,6321,63-
22 ene 202421,6621,6621,6621,6621,66-
19 ene 202421,6321,6321,6321,6321,63-
18 ene 202421,5421,5421,5421,5421,54-
17 ene 202421,4121,4121,4121,4121,41-
16 ene 202421,7021,7021,7021,7021,70-
12 ene 202421,9621,9621,9621,9621,96-
11 ene 202421,8821,8821,8821,8821,88-
10 ene 202421,8621,8621,8621,8621,86-
09 ene 202421,7521,7521,7521,7521,75-
08 ene 202421,9221,9221,9221,9221,92-
05 ene 202421,7521,7521,7521,7521,75-
04 ene 202421,8021,8021,8021,8021,80-
03 ene 202421,6921,6921,6921,6921,69-
02 ene 202421,8921,8921,8921,8921,89-
29 dic 202322,1622,1622,1622,1622,16-
28 dic 202322,1222,1222,1222,1222,12-
27 dic 202322,1822,1822,1822,1822,18-
26 dic 202321,9921,9921,9921,9921,99-
22 dic 202321,9621,9621,9621,9621,96-
21 dic 202321,9421,9421,9421,9421,94-
20 dic 202321,6521,6521,6521,6521,65-
19 dic 202321,8521,8521,8521,8521,85-
18 dic 202322,0322,0322,0322,0322,03-
15 dic 202322,0022,0022,0022,0022,00-
14 dic 202322,1522,1522,1522,1522,15-
13 dic 202321,9321,9321,9321,9321,93-
12 dic 202321,6821,6821,6821,6821,68-
11 dic 202321,6421,6421,6421,6421,64-
08 dic 202321,5821,5821,5821,5821,58-
07 dic 202321,5121,5121,5121,5121,51-
06 dic 202321,4621,4621,4621,4621,46-
05 dic 202321,4221,4221,4221,4221,42-
04 dic 202321,5121,5121,5121,5121,51-
01 dic 202321,6721,6721,6721,6721,67-
30 nov 202321,4721,4721,4721,4721,47-
29 nov 202321,5021,5021,5021,5021,50-
28 nov 202321,4821,4821,4821,4821,48-
27 nov 202321,5121,5121,5121,5121,51-
24 nov 202321,5621,5621,5621,5621,56-
22 nov 202321,4621,4621,4621,4621,46-
21 nov 202321,4421,4421,4421,4421,44-
20 nov 202321,5021,5021,5021,5021,50-
17 nov 202321,4221,4221,4221,4221,42-
16 nov 202321,1621,1621,1621,1621,16-
15 nov 202321,2321,2321,2321,2321,23-
14 nov 202321,2521,2521,2521,2521,25-
13 nov 202320,7420,7420,7420,7420,74-
10 nov 202320,7120,7120,7120,7120,71-
09 nov 202320,7120,7120,7120,7120,71-
08 nov 202320,6520,6520,6520,6520,65-
07 nov 202320,6420,6420,6420,6420,64-
06 nov 202320,7420,7420,7420,7420,74-
03 nov 202320,7720,7720,7720,7720,77-
02 nov 202320,5120,5120,5120,5120,51-
01 nov 202320,1820,1820,1820,1820,18-
31 oct 202319,9819,9819,9819,9819,98-
30 oct 202319,9419,9419,9419,9419,94-
27 oct 202319,7019,7019,7019,7019,70-
26 oct 202319,7819,7819,7819,7819,78-
25 oct 202319,8419,8419,8419,8419,84-
24 oct 202319,9819,9819,9819,9819,98-
23 oct 202319,9619,9619,9619,9619,96-
20 oct 202319,9219,9219,9219,9219,92-
19 oct 202320,0920,0920,0920,0920,09-
18 oct 202320,2320,2320,2320,2320,23-
17 oct 202320,5320,5320,5320,5320,53-
16 oct 202320,5320,5320,5320,5320,53-
13 oct 202320,4520,4520,4520,4520,45-
12 oct 202320,6520,6520,6520,6520,65-
11 oct 202320,7720,7720,7720,7720,77-
10 oct 202320,7420,7420,7420,7420,74-
09 oct 202320,4620,4620,4620,4620,46-
06 oct 202320,4720,4720,4720,4720,47-
05 oct 202320,2920,2920,2920,2920,29-
04 oct 202320,1320,1320,1320,1320,13-
03 oct 202320,1020,1020,1020,1020,10-
02 oct 202320,3420,3420,3420,3420,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...