Mercados españoles cerrados

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,75+0,22 (+1,02%)
A partir del 08:05AM EST. Mercado abierto.
Intervalo de fechas:
23 feb 2023 - 23 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 2024------
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-
18 dic 202321,2021,2021,2021,2021,20-
15 dic 202321,1721,1721,1721,1721,17-
14 dic 202321,3121,3121,3121,3121,31-
13 dic 202321,1021,1021,1021,1021,10-
12 dic 202320,8620,8620,8620,8620,86-
11 dic 202320,8220,8220,8220,8220,82-
08 dic 202320,7620,7620,7620,7620,76-
07 dic 202320,7020,7020,7020,7020,70-
06 dic 202320,6520,6520,6520,6520,65-
05 dic 202320,6120,6120,6120,6120,61-
04 dic 202320,7020,7020,7020,7020,70-
01 dic 202320,8520,8520,8520,8520,85-
30 nov 202320,6620,6620,6620,6620,66-
29 nov 202320,7020,7020,7020,7020,70-
28 nov 202320,6820,6820,6820,6820,68-
27 nov 202320,7020,7020,7020,7020,70-
24 nov 202320,7520,7520,7520,7520,75-
22 nov 202320,6520,6520,6520,6520,65-
21 nov 202320,6320,6320,6320,6320,63-
20 nov 202320,6920,6920,6920,6920,69-
17 nov 202320,6220,6220,6220,6220,62-
16 nov 202320,3720,3720,3720,3720,37-
15 nov 202320,4320,4320,4320,4320,43-
14 nov 202320,4520,4520,4520,4520,45-
13 nov 202319,9619,9619,9619,9619,96-
10 nov 202319,9319,9319,9319,9319,93-
09 nov 202319,9319,9319,9319,9319,93-
08 nov 202319,8819,8819,8819,8819,88-
07 nov 202319,8719,8719,8719,8719,87-
06 nov 202319,9619,9619,9619,9619,96-
03 nov 202319,9919,9919,9919,9919,99-
02 nov 202319,7419,7419,7419,7419,74-
01 nov 202319,4319,4319,4319,4319,43-
31 oct 202319,2319,2319,2319,2319,23-
30 oct 202319,1919,1919,1919,1919,19-
27 oct 202318,9618,9618,9618,9618,96-
26 oct 202319,0419,0419,0419,0419,04-
25 oct 202319,0919,0919,0919,0919,09-
24 oct 202319,2319,2319,2319,2319,23-
23 oct 202319,2119,2119,2119,2119,21-
20 oct 202319,1719,1719,1719,1719,17-
19 oct 202319,3419,3419,3419,3419,34-
18 oct 202319,4719,4719,4719,4719,47-
17 oct 202319,7619,7619,7619,7619,76-
16 oct 202319,7619,7619,7619,7619,76-
13 oct 202319,6919,6919,6919,6919,69-
12 oct 202319,8819,8819,8819,8819,88-
11 oct 202320,0020,0020,0020,0020,00-
10 oct 202319,9719,9719,9719,9719,97-
09 oct 202319,7019,7019,7019,7019,70-
06 oct 202319,7119,7119,7119,7119,71-
05 oct 202319,5319,5319,5319,5319,53-
04 oct 202319,3819,3819,3819,3819,38-
03 oct 202319,3519,3519,3519,3519,35-
02 oct 202319,5819,5819,5819,5819,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...