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
59.353,38 +458,04 (+0,78%)
MFS Research International R2 (MRSRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 25 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 24 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 23 abr 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 22 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 19 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 18 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 17 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 16 abr 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 15 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 12 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 11 abr 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 10 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 09 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 08 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 05 abr 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 04 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 03 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 02 abr 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 01 abr 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 28 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 27 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 26 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 25 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 22 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 21 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 20 mar 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 19 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 18 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 15 mar 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 14 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 13 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 12 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 11 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 08 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 07 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 06 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 05 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 04 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 01 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 29 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 28 feb 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 27 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 26 feb 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 23 feb 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 22 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 21 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 20 feb 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 16 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 15 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 14 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 13 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 12 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 09 feb 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 08 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 07 feb 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 06 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 05 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 02 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 01 feb 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 31 ene 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 30 ene 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 29 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 26 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 25 ene 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 24 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 23 ene 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 22 ene 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 19 ene 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 18 ene 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 17 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 16 ene 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 12 ene 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 11 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 10 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 09 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 08 ene 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 05 ene 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 04 ene 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 03 ene 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 02 ene 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 29 dic 2023 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 28 dic 2023 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 27 dic 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 26 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 dic 2023 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 21 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 20 dic 2023 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 19 dic 2023 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 19 dic 2023 | 0.261 Dividendo | |||||
| 18 dic 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 20,94 | - |
| 15 dic 2023 | 21,17 | 21,17 | 21,17 | 21,17 | 20,91 | - |
| 14 dic 2023 | 21,31 | 21,31 | 21,31 | 21,31 | 21,05 | - |
| 13 dic 2023 | 21,10 | 21,10 | 21,10 | 21,10 | 20,84 | - |
| 12 dic 2023 | 20,86 | 20,86 | 20,86 | 20,86 | 20,60 | - |
| 11 dic 2023 | 20,82 | 20,82 | 20,82 | 20,82 | 20,56 | - |
| 08 dic 2023 | 20,76 | 20,76 | 20,76 | 20,76 | 20,50 | - |
| 07 dic 2023 | 20,70 | 20,70 | 20,70 | 20,70 | 20,45 | - |
| 06 dic 2023 | 20,65 | 20,65 | 20,65 | 20,65 | 20,40 | - |
| 05 dic 2023 | 20,61 | 20,61 | 20,61 | 20,61 | 20,36 | - |
| *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.