Mercados españoles cerrados

MFS Research International A (MRSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,20-0,07 (-0,30%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202423,2023,2023,2023,2023,20-
27 mar 202423,2723,2723,2723,2723,27-
26 mar 202423,2023,2023,2023,2023,20-
25 mar 202423,1923,1923,1923,1923,19-
22 mar 202423,2623,2623,2623,2623,26-
21 mar 202423,3223,3223,3223,3223,32-
20 mar 202423,3223,3223,3223,3223,32-
19 mar 202423,1323,1323,1323,1323,13-
18 mar 202423,1223,1223,1223,1223,12-
15 mar 202423,0623,0623,0623,0623,06-
14 mar 202423,1323,1323,1323,1323,13-
13 mar 202423,2623,2623,2623,2623,26-
12 mar 202423,2223,2223,2223,2223,22-
11 mar 202423,0623,0623,0623,0623,06-
08 mar 202423,1523,1523,1523,1523,15-
07 mar 202423,1923,1923,1923,1923,19-
06 mar 202422,9322,9322,9322,9322,93-
05 mar 202422,6922,6922,6922,6922,69-
04 mar 202422,7422,7422,7422,7422,74-
01 mar 202422,7022,7022,7022,7022,70-
29 feb 202422,4522,4522,4522,4522,45-
28 feb 202422,5022,5022,5022,5022,50-
27 feb 202422,5522,5522,5522,5522,55-
26 feb 202422,5422,5422,5422,5422,54-
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-
19 dic 20230.331 Dividendo
18 dic 202322,0322,0322,0322,0321,70-
15 dic 202322,0022,0022,0022,0021,67-
14 dic 202322,1522,1522,1522,1521,82-
13 dic 202321,9321,9321,9321,9321,60-
12 dic 202321,6821,6821,6821,6821,35-
11 dic 202321,6421,6421,6421,6421,31-
08 dic 202321,5821,5821,5821,5821,26-
07 dic 202321,5121,5121,5121,5121,19-
06 dic 202321,4621,4621,4621,4621,14-
05 dic 202321,4221,4221,4221,4221,10-
04 dic 202321,5121,5121,5121,5121,19-
01 dic 202321,6721,6721,6721,6721,34-
30 nov 202321,4721,4721,4721,4721,15-
29 nov 202321,5021,5021,5021,5021,18-
28 nov 202321,4821,4821,4821,4821,16-
27 nov 202321,5121,5121,5121,5121,19-
24 nov 202321,5621,5621,5621,5621,24-
22 nov 202321,4621,4621,4621,4621,14-
21 nov 202321,4421,4421,4421,4421,12-
20 nov 202321,5021,5021,5021,5021,18-
17 nov 202321,4221,4221,4221,4221,10-
16 nov 202321,1621,1621,1621,1620,84-
15 nov 202321,2321,2321,2321,2320,91-
14 nov 202321,2521,2521,2521,2520,93-
13 nov 202320,7420,7420,7420,7420,43-
10 nov 202320,7120,7120,7120,7120,40-
09 nov 202320,7120,7120,7120,7120,40-
08 nov 202320,6520,6520,6520,6520,34-
07 nov 202320,6420,6420,6420,6420,33-
06 nov 202320,7420,7420,7420,7420,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...