Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.287,86 -313,98 (-0,53%)
MFS Research International R3 (MRSHX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 25 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 24 abr 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 23 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 22 abr 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 19 abr 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 18 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 17 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 16 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 15 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 12 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 11 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 10 abr 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 09 abr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 08 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 05 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 04 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 03 abr 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 02 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 01 abr 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 28 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 27 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 26 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 25 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 22 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 21 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 20 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 19 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 18 mar 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 15 mar 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 14 mar 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 13 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 12 mar 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 11 mar 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 08 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 07 mar 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 06 mar 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 05 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 04 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 01 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 29 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 28 feb 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 27 feb 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 26 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 23 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 22 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 21 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 20 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 16 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 15 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 14 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 13 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 12 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 09 feb 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 08 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 07 feb 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 06 feb 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 05 feb 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 02 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 01 feb 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 31 ene 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 30 ene 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 29 ene 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 26 ene 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 25 ene 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 24 ene 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 23 ene 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 22 ene 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 19 ene 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 18 ene 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 17 ene 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 16 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 12 ene 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 11 ene 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 10 ene 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 09 ene 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 08 ene 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 05 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 04 ene 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 03 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 02 ene 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 29 dic 2023 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 28 dic 2023 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 27 dic 2023 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 26 dic 2023 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 22 dic 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 21 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 20 dic 2023 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 19 dic 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 19 dic 2023 | 0.333 Dividendo | |||||
| 18 dic 2023 | 21,79 | 21,79 | 21,79 | 21,79 | 21,46 | - |
| 15 dic 2023 | 21,75 | 21,75 | 21,75 | 21,75 | 21,42 | - |
| 14 dic 2023 | 21,90 | 21,90 | 21,90 | 21,90 | 21,57 | - |
| 13 dic 2023 | 21,69 | 21,69 | 21,69 | 21,69 | 21,36 | - |
| 12 dic 2023 | 21,44 | 21,44 | 21,44 | 21,44 | 21,11 | - |
| 11 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,07 | - |
| 08 dic 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,01 | - |
| 07 dic 2023 | 21,27 | 21,27 | 21,27 | 21,27 | 20,94 | - |
| 06 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 20,90 | - |
| 05 dic 2023 | 21,18 | 21,18 | 21,18 | 21,18 | 20,86 | - |
| *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.