Mercados españoles cerrados en 2 hrs 54 min

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,37+0,23 (+0,99%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202423,3723,3723,3723,3723,37-
11 jul 202423,1423,1423,1423,1423,14-
10 jul 202423,0323,0323,0323,0323,03-
09 jul 202422,7822,7822,7822,7822,78-
08 jul 202422,8722,8722,8722,8722,87-
05 jul 202422,9222,9222,9222,9222,92-
03 jul 202422,7422,7422,7422,7422,74-
02 jul 202422,5622,5622,5622,5622,56-
01 jul 202422,4522,4522,4522,4522,45-
28 jun 202422,4022,4022,4022,4022,40-
27 jun 202422,4822,4822,4822,4822,48-
26 jun 202422,4422,4422,4422,4422,44-
25 jun 202422,6222,6222,6222,6222,62-
24 jun 202422,5422,5422,5422,5422,54-
21 jun 202422,4422,4422,4422,4422,44-
20 jun 202422,6022,6022,6022,6022,60-
18 jun 202422,5622,5622,5622,5622,56-
17 jun 202422,4922,4922,4922,4922,49-
14 jun 202422,4322,4322,4322,4322,43-
13 jun 202422,6422,6422,6422,6422,64-
12 jun 202422,9022,9022,9022,9022,90-
11 jun 202422,6322,6322,6322,6322,63-
10 jun 202422,8222,8222,8222,8222,82-
07 jun 202422,8822,8822,8822,8822,88-
06 jun 202423,0523,0523,0523,0523,05-
05 jun 202422,9822,9822,9822,9822,98-
04 jun 202422,7722,7722,7722,7722,77-
03 jun 202422,8222,8222,8222,8222,82-
31 may 202422,7622,7622,7622,7622,76-
30 may 202422,5122,5122,5122,5122,51-
29 may 202422,3922,3922,3922,3922,39-
28 may 202422,7322,7322,7322,7322,73-
24 may 202422,7822,7822,7822,7822,78-
23 may 202422,6322,6322,6322,6322,63-
22 may 202422,7222,7222,7222,7222,72-
21 may 202422,8722,8722,8722,8722,87-
20 may 202422,9622,9622,9622,9622,96-
17 may 202422,9322,9322,9322,9322,93-
16 may 202422,8822,8822,8822,8822,88-
15 may 202422,9322,9322,9322,9322,93-
14 may 202422,6822,6822,6822,6822,68-
13 may 202422,6222,6222,6222,6222,62-
10 may 202422,5922,5922,5922,5922,59-
09 may 202422,4722,4722,4722,4722,47-
08 may 202422,2922,2922,2922,2922,29-
07 may 202422,3122,3122,3122,3122,31-
06 may 202422,1922,1922,1922,1922,19-
03 may 202422,0722,0722,0722,0722,07-
02 may 202421,9021,9021,9021,9021,90-
01 may 202421,6921,6921,6921,6921,69-
30 abr 202421,6921,6921,6921,6921,69-
29 abr 202421,8821,8821,8821,8821,88-
26 abr 202421,7921,7921,7921,7921,79-
25 abr 202421,7121,7121,7121,7121,71-
24 abr 202421,7721,7721,7721,7721,77-
23 abr 202421,8121,8121,8121,8121,81-
22 abr 202421,6221,6221,6221,6221,62-
19 abr 202421,3321,3321,3321,3321,33-
18 abr 202421,4121,4121,4121,4121,41-
17 abr 202421,4321,4321,4321,4321,43-
16 abr 202421,4321,4321,4321,4321,43-
15 abr 202421,6121,6121,6121,6121,61-
12 abr 202421,7121,7121,7121,7121,71-
11 abr 202422,0522,0522,0522,0522,05-
10 abr 202421,9721,9721,9721,9721,97-
09 abr 202422,2722,2722,2722,2722,27-
08 abr 202422,2322,2322,2322,2322,23-
05 abr 202422,1622,1622,1622,1622,16-
04 abr 202422,0622,0622,0622,0622,06-
03 abr 202422,2722,2722,2722,2722,27-
02 abr 202422,1322,1322,1322,1322,13-
01 abr 202422,2522,2522,2522,2522,25-
28 mar 202422,3722,3722,3722,3722,37-
27 mar 202422,4322,4322,4322,4322,43-
26 mar 202422,3722,3722,3722,3722,37-
25 mar 202422,3622,3622,3622,3622,36-
22 mar 202422,4322,4322,4322,4322,43-
21 mar 202422,4922,4922,4922,4922,49-
20 mar 202422,4922,4922,4922,4922,49-
19 mar 202422,3022,3022,3022,3022,30-
18 mar 202422,2922,2922,2922,2922,29-
15 mar 202422,2422,2422,2422,2422,24-
14 mar 202422,3022,3022,3022,3022,30-
13 mar 202422,4322,4322,4322,4322,43-
12 mar 202422,3922,3922,3922,3922,39-
11 mar 202422,2322,2322,2322,2322,23-
08 mar 202422,3222,3222,3222,3222,32-
07 mar 202422,3722,3722,3722,3722,37-
06 mar 202422,1122,1122,1122,1122,11-
05 mar 202421,8821,8821,8821,8821,88-
04 mar 202421,9321,9321,9321,9321,93-
01 mar 202421,8921,8921,8921,8921,89-
29 feb 202421,6521,6521,6521,6521,65-
28 feb 202421,7021,7021,7021,7021,70-
27 feb 202421,7521,7521,7521,7521,75-
26 feb 202421,7421,7421,7421,7421,74-
23 feb 202421,8221,8221,8221,8221,82-
22 feb 202421,7521,7521,7521,7521,75-
21 feb 202421,5321,5321,5321,5321,53-
20 feb 202421,5321,5321,5321,5321,53-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...