Mercados españoles cerrados en 6 hrs 47 min

MFS Research International R6 (MRSKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,43-0,04 (-0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202422,4322,4322,4322,4322,43-
23 abr 202422,4722,4722,4722,4722,47-
22 abr 202422,2822,2822,2822,2822,28-
19 abr 202421,9821,9821,9821,9821,98-
18 abr 202422,0622,0622,0622,0622,06-
17 abr 202422,0822,0822,0822,0822,08-
16 abr 202422,0822,0822,0822,0822,08-
15 abr 202422,2722,2722,2722,2722,27-
12 abr 202422,3722,3722,3722,3722,37-
11 abr 202422,7222,7222,7222,7222,72-
10 abr 202422,6322,6322,6322,6322,63-
09 abr 202422,9522,9522,9522,9522,95-
08 abr 202422,9122,9122,9122,9122,91-
05 abr 202422,8322,8322,8322,8322,83-
04 abr 202422,7322,7322,7322,7322,73-
03 abr 202422,9422,9422,9422,9422,94-
02 abr 202422,8022,8022,8022,8022,80-
01 abr 202422,9322,9322,9322,9322,93-
28 mar 202423,0523,0523,0523,0523,05-
27 mar 202423,1123,1123,1123,1123,11-
26 mar 202423,0523,0523,0523,0523,05-
25 mar 202423,0423,0423,0423,0423,04-
22 mar 202423,1123,1123,1123,1123,11-
21 mar 202423,1723,1723,1723,1723,17-
20 mar 202423,1623,1623,1623,1623,16-
19 mar 202422,9722,9722,9722,9722,97-
18 mar 202422,9622,9622,9622,9622,96-
15 mar 202422,9022,9022,9022,9022,90-
14 mar 202422,9722,9722,9722,9722,97-
13 mar 202423,1023,1023,1023,1023,10-
12 mar 202423,0623,0623,0623,0623,06-
11 mar 202422,9022,9022,9022,9022,90-
08 mar 202422,9922,9922,9922,9922,99-
07 mar 202423,0323,0323,0323,0323,03-
06 mar 202422,7722,7722,7722,7722,77-
05 mar 202422,5422,5422,5422,5422,54-
04 mar 202422,5822,5822,5822,5822,58-
01 mar 202422,5422,5422,5422,5422,54-
29 feb 202422,3022,3022,3022,3022,30-
28 feb 202422,3422,3422,3422,3422,34-
27 feb 202422,4022,4022,4022,4022,40-
26 feb 202422,3922,3922,3922,3922,39-
23 feb 202422,4722,4722,4722,4722,47-
22 feb 202422,3922,3922,3922,3922,39-
21 feb 202422,1622,1622,1622,1622,16-
20 feb 202422,1622,1622,1622,1622,16-
16 feb 202422,1222,1222,1222,1222,12-
15 feb 202422,0422,0422,0422,0422,04-
14 feb 202421,7621,7621,7621,7621,76-
13 feb 202421,6321,6321,6321,6321,63-
12 feb 202421,9621,9621,9621,9621,96-
09 feb 202421,8821,8821,8821,8821,88-
08 feb 202421,8321,8321,8321,8321,83-
07 feb 202421,7521,7521,7521,7521,75-
06 feb 202421,7721,7721,7721,7721,77-
05 feb 202421,6721,6721,6721,6721,67-
02 feb 202421,7821,7821,7821,7821,78-
01 feb 202421,9721,9721,9721,9721,97-
31 ene 202421,8121,8121,8121,8121,81-
30 ene 202421,9121,9121,9121,9121,91-
29 ene 202421,9321,9321,9321,9321,93-
26 ene 202421,8221,8221,8221,8221,82-
25 ene 202421,6121,6121,6121,6121,61-
24 ene 202421,6021,6021,6021,6021,60-
23 ene 202421,4721,4721,4721,4721,47-
22 ene 202421,5021,5021,5021,5021,50-
19 ene 202421,4721,4721,4721,4721,47-
18 ene 202421,3821,3821,3821,3821,38-
17 ene 202421,2521,2521,2521,2521,25-
16 ene 202421,5421,5421,5421,5421,54-
12 ene 202421,8021,8021,8021,8021,80-
11 ene 202421,7121,7121,7121,7121,71-
10 ene 202421,7021,7021,7021,7021,70-
09 ene 202421,5921,5921,5921,5921,59-
08 ene 202421,7621,7621,7621,7621,76-
05 ene 202421,5921,5921,5921,5921,59-
04 ene 202421,6321,6321,6321,6321,63-
03 ene 202421,5321,5321,5321,5321,53-
02 ene 202421,7321,7321,7321,7321,73-
29 dic 202321,9921,9921,9921,9921,99-
28 dic 202321,9521,9521,9521,9521,95-
27 dic 202322,0122,0122,0122,0122,01-
26 dic 202321,8221,8221,8221,8221,82-
22 dic 202321,7921,7921,7921,7921,79-
21 dic 202321,7821,7821,7821,7821,78-
20 dic 202321,4921,4921,4921,4921,49-
19 dic 202321,6821,6821,6821,6821,68-
19 dic 20230.409 Dividendo
18 dic 202321,9421,9421,9421,9421,53-
15 dic 202321,9121,9121,9121,9121,50-
14 dic 202322,0622,0622,0622,0621,65-
13 dic 202321,8421,8421,8421,8421,43-
12 dic 202321,5921,5921,5921,5921,19-
11 dic 202321,5521,5521,5521,5521,15-
08 dic 202321,4921,4921,4921,4921,09-
07 dic 202321,4121,4121,4121,4121,01-
06 dic 202321,3721,3721,3721,3720,97-
05 dic 202321,3321,3321,3321,3320,93-
04 dic 202321,4221,4221,4221,4221,02-
01 dic 202321,5821,5821,5821,5821,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...