Mercados españoles cerrados en 7 hrs 17 min

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,70-0,05 (-0,23%)
Al cierre: 08:00PM EST
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
16 feb 202421,4821,4821,4821,4821,48-
15 feb 202421,4121,4121,4121,4121,41-
14 feb 202421,1421,1421,1421,1421,14-
13 feb 202421,0121,0121,0121,0121,01-
12 feb 202421,3321,3321,3321,3321,33-
09 feb 202421,2621,2621,2621,2621,26-
08 feb 202421,2121,2121,2121,2121,21-
07 feb 202421,1321,1321,1321,1321,13-
06 feb 202421,1521,1521,1521,1521,15-
05 feb 202421,0621,0621,0621,0621,06-
02 feb 202421,1621,1621,1621,1621,16-
01 feb 202421,3521,3521,3521,3521,35-
31 ene 202421,1921,1921,1921,1921,19-
30 ene 202421,2921,2921,2921,2921,29-
29 ene 202421,3121,3121,3121,3121,31-
26 ene 202421,2021,2021,2021,2021,20-
25 ene 202421,0021,0021,0021,0021,00-
24 ene 202420,9920,9920,9920,9920,99-
23 ene 202420,8620,8620,8620,8620,86-
22 ene 202420,8920,8920,8920,8920,89-
19 ene 202420,8720,8720,8720,8720,87-
18 ene 202420,7720,7720,7720,7720,77-
17 ene 202420,6520,6520,6520,6520,65-
16 ene 202420,9420,9420,9420,9420,94-
12 ene 202421,1921,1921,1921,1921,19-
11 ene 202421,1021,1021,1021,1021,10-
10 ene 202421,0921,0921,0921,0921,09-
09 ene 202420,9920,9920,9920,9920,99-
08 ene 202421,1521,1521,1521,1521,15-
05 ene 202420,9820,9820,9820,9820,98-
04 ene 202421,0321,0321,0321,0321,03-
03 ene 202420,9320,9320,9320,9320,93-
02 ene 202421,1221,1221,1221,1221,12-
29 dic 202321,3821,3821,3821,3821,38-
28 dic 202321,3421,3421,3421,3421,34-
27 dic 202321,4021,4021,4021,4021,40-
26 dic 202321,2221,2221,2221,2221,22-
22 dic 202321,1821,1821,1821,1821,18-
21 dic 202321,1721,1721,1721,1721,17-
20 dic 202320,8920,8920,8920,8920,89-
19 dic 202321,0821,0821,0821,0821,08-
19 dic 20230.261 Dividendo
18 dic 202321,2021,2021,2021,2020,94-
15 dic 202321,1721,1721,1721,1720,91-
14 dic 202321,3121,3121,3121,3121,05-
13 dic 202321,1021,1021,1021,1020,84-
12 dic 202320,8620,8620,8620,8620,60-
11 dic 202320,8220,8220,8220,8220,56-
08 dic 202320,7620,7620,7620,7620,50-
07 dic 202320,7020,7020,7020,7020,45-
06 dic 202320,6520,6520,6520,6520,40-
05 dic 202320,6120,6120,6120,6120,36-
04 dic 202320,7020,7020,7020,7020,45-
01 dic 202320,8520,8520,8520,8520,59-
30 nov 202320,6620,6620,6620,6620,41-
29 nov 202320,7020,7020,7020,7020,45-
28 nov 202320,6820,6820,6820,6820,43-
27 nov 202320,7020,7020,7020,7020,45-
24 nov 202320,7520,7520,7520,7520,49-
22 nov 202320,6520,6520,6520,6520,40-
21 nov 202320,6320,6320,6320,6320,38-
20 nov 202320,6920,6920,6920,6920,44-
17 nov 202320,6220,6220,6220,6220,37-
16 nov 202320,3720,3720,3720,3720,12-
15 nov 202320,4320,4320,4320,4320,18-
14 nov 202320,4520,4520,4520,4520,20-
13 nov 202319,9619,9619,9619,9619,71-
10 nov 202319,9319,9319,9319,9319,68-
09 nov 202319,9319,9319,9319,9319,68-
08 nov 202319,8819,8819,8819,8819,64-
07 nov 202319,8719,8719,8719,8719,63-
06 nov 202319,9619,9619,9619,9619,71-
03 nov 202319,9919,9919,9919,9919,74-
02 nov 202319,7419,7419,7419,7419,50-
01 nov 202319,4319,4319,4319,4319,19-
31 oct 202319,2319,2319,2319,2318,99-
30 oct 202319,1919,1919,1919,1918,95-
27 oct 202318,9618,9618,9618,9618,73-
26 oct 202319,0419,0419,0419,0418,81-
25 oct 202319,0919,0919,0919,0918,85-
24 oct 202319,2319,2319,2319,2318,99-
23 oct 202319,2119,2119,2119,2118,97-
20 oct 202319,1719,1719,1719,1718,93-
19 oct 202319,3419,3419,3419,3419,10-
18 oct 202319,4719,4719,4719,4719,23-
17 oct 202319,7619,7619,7619,7619,52-
16 oct 202319,7619,7619,7619,7619,52-
13 oct 202319,6919,6919,6919,6919,45-
12 oct 202319,8819,8819,8819,8819,64-
11 oct 202320,0020,0020,0020,0019,75-
10 oct 202319,9719,9719,9719,9719,72-
09 oct 202319,7019,7019,7019,7019,46-
06 oct 202319,7119,7119,7119,7119,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...