Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.589,39 +1.027,59 (+1,67%)
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:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 25 jul 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 24 jul 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 23 jul 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 22 jul 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 19 jul 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 18 jul 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 17 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 16 jul 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 15 jul 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 12 jul 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 11 jul 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 10 jul 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 09 jul 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 08 jul 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 05 jul 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 03 jul 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 02 jul 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 01 jul 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 28 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 27 jun 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 26 jun 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 25 jun 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 24 jun 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 21 jun 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 20 jun 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 18 jun 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 17 jun 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 14 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 13 jun 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 12 jun 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 11 jun 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 10 jun 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 07 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 06 jun 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 05 jun 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 04 jun 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 03 jun 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 31 may 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 30 may 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 29 may 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 28 may 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 24 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 23 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 22 may 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 21 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 20 may 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 17 may 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 16 may 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 15 may 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 14 may 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 13 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 10 may 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 09 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 08 may 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 07 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 06 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 03 may 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 02 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 01 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 30 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 29 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 26 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 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 | - |
| *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.