Mercados españoles abiertos en 1 hr 22 mins

MFS Research R2 (MSRRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,09+0,04 (+0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202457,0957,0957,0957,0957,09-
18 jun 202457,0557,0557,0557,0557,05-
17 jun 202456,9356,9356,9356,9356,93-
14 jun 202456,5956,5956,5956,5956,59-
13 jun 202456,6756,6756,6756,6756,67-
12 jun 202456,8056,8056,8056,8056,80-
11 jun 202456,4656,4656,4656,4656,46-
10 jun 202456,3856,3856,3856,3856,38-
07 jun 202456,1756,1756,1756,1756,17-
06 jun 202456,2356,2356,2356,2356,23-
05 jun 202456,2556,2556,2556,2556,25-
04 jun 202455,6355,6355,6355,6355,63-
03 jun 202455,5755,5755,5755,5755,57-
31 may 202455,5355,5355,5355,5355,53-
30 may 202455,0955,0955,0955,0955,09-
29 may 202455,6255,6255,6255,6255,62-
28 may 202456,0556,0556,0556,0556,05-
24 may 202456,0856,0856,0856,0856,08-
23 may 202455,7155,7155,7155,7155,71-
22 may 202456,1756,1756,1756,1756,17-
21 may 202456,3156,3156,3156,3156,31-
20 may 202456,2956,2956,2956,2956,29-
17 may 202456,2456,2456,2456,2456,24-
16 may 202456,1656,1656,1656,1656,16-
15 may 202456,2456,2456,2456,2456,24-
14 may 202455,6155,6155,6155,6155,61-
13 may 202455,4455,4455,4455,4455,44-
10 may 202455,5455,5455,5455,5455,54-
09 may 202455,5055,5055,5055,5055,50-
08 may 202455,1455,1455,1455,1455,14-
07 may 202455,1355,1355,1355,1355,13-
06 may 202455,1055,1055,1055,1055,10-
03 may 202454,4654,4654,4654,4654,46-
02 may 202453,9153,9153,9153,9153,91-
01 may 202453,4053,4053,4053,4053,40-
30 abr 202453,3853,3853,3853,3853,38-
29 abr 202454,2354,2354,2354,2354,23-
26 abr 202454,2654,2654,2654,2654,26-
25 abr 202453,6253,6253,6253,6253,62-
24 abr 202454,0454,0454,0454,0454,04-
23 abr 202454,1254,1254,1254,1254,12-
22 abr 202453,5153,5153,5153,5153,51-
19 abr 202453,0253,0253,0253,0253,02-
18 abr 202453,3953,3953,3953,3953,39-
17 abr 202453,5453,5453,5453,5453,54-
16 abr 202453,8253,8253,8253,8253,82-
15 abr 202453,9553,9553,9553,9553,95-
12 abr 202454,6554,6554,6554,6554,65-
11 abr 202455,5155,5155,5155,5155,51-
10 abr 202455,1955,1955,1955,1955,19-
09 abr 202455,7755,7755,7755,7755,77-
08 abr 202455,7155,7155,7155,7155,71-
05 abr 202455,7355,7355,7355,7355,73-
04 abr 202455,0855,0855,0855,0855,08-
03 abr 202455,7155,7155,7155,7155,71-
02 abr 202455,6955,6955,6955,6955,69-
01 abr 202456,0256,0256,0256,0256,02-
28 mar 202456,1056,1056,1056,1056,10-
27 mar 202456,0656,0656,0656,0656,06-
26 mar 202455,6355,6355,6355,6355,63-
25 mar 202455,7355,7355,7355,7355,73-
22 mar 202455,9255,9255,9255,9255,92-
21 mar 202456,0556,0556,0556,0556,05-
20 mar 202455,8755,8755,8755,8755,87-
19 mar 202455,3855,3855,3855,3855,38-
18 mar 202455,0555,0555,0555,0555,05-
15 mar 202454,6854,6854,6854,6854,68-
14 mar 202455,1055,1055,1055,1055,10-
13 mar 202455,2055,2055,2055,2055,20-
12 mar 202455,2155,2155,2155,2155,21-
11 mar 202454,6354,6354,6354,6354,63-
08 mar 202454,7654,7654,7654,7654,76-
07 mar 202455,1355,1355,1355,1355,13-
06 mar 202454,5654,5654,5654,5654,56-
05 mar 202454,3254,3254,3254,3254,32-
04 mar 202454,8754,8754,8754,8754,87-
01 mar 202454,8954,8954,8954,8954,89-
29 feb 202454,4554,4554,4554,4554,45-
28 feb 202454,0854,0854,0854,0854,08-
27 feb 202454,1854,1854,1854,1854,18-
26 feb 202454,1454,1454,1454,1454,14-
23 feb 202454,3554,3554,3554,3554,35-
22 feb 202454,3454,3454,3454,3454,34-
21 feb 202453,2953,2953,2953,2953,29-
20 feb 202453,2453,2453,2453,2453,24-
16 feb 202453,5953,5953,5953,5953,59-
15 feb 202453,7653,7653,7653,7653,76-
14 feb 202453,5353,5353,5353,5353,53-
13 feb 202452,9852,9852,9852,9852,98-
12 feb 202453,7453,7453,7453,7453,74-
09 feb 202453,8253,8253,8253,8253,82-
08 feb 202453,4453,4453,4453,4453,44-
07 feb 202453,2853,2853,2853,2853,28-
06 feb 202452,7552,7552,7552,7552,75-
05 feb 202452,5852,5852,5852,5852,58-
02 feb 202452,8552,8552,8552,8552,85-
01 feb 202452,2452,2452,2452,2452,24-
31 ene 202451,5851,5851,5851,5851,58-
30 ene 202452,4652,4652,4652,4652,46-
29 ene 202452,5752,5752,5752,5752,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...