Mercados españoles cerrados en 6 hrs 5 min

MFS Research International R4 (MRSJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,56-0,06 (-0,27%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202422,5622,5622,5622,5622,56-
24 abr 202422,6222,6222,6222,6222,62-
23 abr 202422,6622,6622,6622,6622,66-
22 abr 202422,4722,4722,4722,4722,47-
19 abr 202422,1722,1722,1722,1722,17-
18 abr 202422,2522,2522,2522,2522,25-
17 abr 202422,2722,2722,2722,2722,27-
16 abr 202422,2722,2722,2722,2722,27-
15 abr 202422,4622,4622,4622,4622,46-
12 abr 202422,5622,5622,5622,5622,56-
11 abr 202422,9122,9122,9122,9122,91-
10 abr 202422,8322,8322,8322,8322,83-
09 abr 202423,1423,1423,1423,1423,14-
08 abr 202423,1023,1023,1023,1023,10-
05 abr 202423,0323,0323,0323,0323,03-
04 abr 202422,9222,9222,9222,9222,92-
03 abr 202423,1423,1423,1423,1423,14-
02 abr 202422,9922,9922,9922,9922,99-
01 abr 202423,1223,1223,1223,1223,12-
28 mar 202423,2423,2423,2423,2423,24-
27 mar 202423,3123,3123,3123,3123,31-
26 mar 202423,2423,2423,2423,2423,24-
25 mar 202423,2323,2323,2323,2323,23-
22 mar 202423,3023,3023,3023,3023,30-
21 mar 202423,3623,3623,3623,3623,36-
20 mar 202423,3623,3623,3623,3623,36-
19 mar 202423,1723,1723,1723,1723,17-
18 mar 202423,1523,1523,1523,1523,15-
15 mar 202423,1023,1023,1023,1023,10-
14 mar 202423,1723,1723,1723,1723,17-
13 mar 202423,3023,3023,3023,3023,30-
12 mar 202423,2623,2623,2623,2623,26-
11 mar 202423,0923,0923,0923,0923,09-
08 mar 202423,1823,1823,1823,1823,18-
07 mar 202423,2323,2323,2323,2323,23-
06 mar 202422,9622,9622,9622,9622,96-
05 mar 202422,7322,7322,7322,7322,73-
04 mar 202422,7722,7722,7722,7722,77-
01 mar 202422,7422,7422,7422,7422,74-
29 feb 202422,4922,4922,4922,4922,49-
28 feb 202422,5322,5322,5322,5322,53-
27 feb 202422,5922,5922,5922,5922,59-
26 feb 202422,5822,5822,5822,5822,58-
23 feb 202422,6622,6622,6622,6622,66-
22 feb 202422,5822,5822,5822,5822,58-
21 feb 202422,3622,3622,3622,3622,36-
20 feb 202422,3522,3522,3522,3522,35-
16 feb 202422,3122,3122,3122,3122,31-
15 feb 202422,2322,2322,2322,2322,23-
14 feb 202421,9521,9521,9521,9521,95-
13 feb 202421,8221,8221,8221,8221,82-
12 feb 202422,1522,1522,1522,1522,15-
09 feb 202422,0722,0722,0722,0722,07-
08 feb 202422,0222,0222,0222,0222,02-
07 feb 202421,9421,9421,9421,9421,94-
06 feb 202421,9621,9621,9621,9621,96-
05 feb 202421,8621,8621,8621,8621,86-
02 feb 202421,9721,9721,9721,9721,97-
01 feb 202422,1622,1622,1622,1622,16-
31 ene 202422,0022,0022,0022,0022,00-
30 ene 202422,1022,1022,1022,1022,10-
29 ene 202422,1222,1222,1222,1222,12-
26 ene 202422,0122,0122,0122,0122,01-
25 ene 202421,8021,8021,8021,8021,80-
24 ene 202421,7921,7921,7921,7921,79-
23 ene 202421,6621,6621,6621,6621,66-
22 ene 202421,6921,6921,6921,6921,69-
19 ene 202421,6621,6621,6621,6621,66-
18 ene 202421,5621,5621,5621,5621,56-
17 ene 202421,4421,4421,4421,4421,44-
16 ene 202421,7321,7321,7321,7321,73-
12 ene 202421,9921,9921,9921,9921,99-
11 ene 202421,9021,9021,9021,9021,90-
10 ene 202421,8921,8921,8921,8921,89-
09 ene 202421,7821,7821,7821,7821,78-
08 ene 202421,9521,9521,9521,9521,95-
05 ene 202421,7821,7821,7821,7821,78-
04 ene 202421,8221,8221,8221,8221,82-
03 ene 202421,7221,7221,7221,7221,72-
02 ene 202421,9221,9221,9221,9221,92-
29 dic 202322,1922,1922,1922,1922,19-
28 dic 202322,1522,1522,1522,1522,15-
27 dic 202322,2122,2122,2122,2122,21-
26 dic 202322,0222,0222,0222,0222,02-
22 dic 202321,9821,9821,9821,9821,98-
21 dic 202321,9721,9721,9721,9721,97-
20 dic 202321,6821,6821,6821,6821,68-
19 dic 202321,8821,8821,8821,8821,88-
19 dic 20230.387 Dividendo
18 dic 202322,1122,1122,1122,1121,72-
15 dic 202322,0822,0822,0822,0821,69-
14 dic 202322,2322,2322,2322,2321,84-
13 dic 202322,0122,0122,0122,0121,62-
12 dic 202321,7621,7621,7621,7621,38-
11 dic 202321,7221,7221,7221,7221,34-
08 dic 202321,6521,6521,6521,6521,27-
07 dic 202321,5821,5821,5821,5821,20-
06 dic 202321,5321,5321,5321,5321,15-
05 dic 202321,5021,5021,5021,5021,12-
04 dic 202321,5821,5821,5821,5821,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...