Mercados españoles cerrados

MFS Blended Research Core Equity A (MUEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,77-0,12 (-0,33%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202436,7736,7736,7736,7736,77-
27 jun 202436,8936,8936,8936,8936,89-
26 jun 202436,8536,8536,8536,8536,85-
25 jun 202436,8236,8236,8236,8236,82-
24 jun 202436,6736,6736,6736,6736,67-
21 jun 202436,8236,8236,8236,8236,82-
20 jun 202436,8936,8936,8936,8936,89-
18 jun 202436,9536,9536,9536,9536,95-
17 jun 202436,8336,8336,8336,8336,83-
14 jun 202436,5736,5736,5736,5736,57-
13 jun 202436,5836,5836,5836,5836,58-
12 jun 202436,5436,5436,5436,5436,54-
11 jun 202436,2336,2336,2336,2336,23-
10 jun 202436,1736,1736,1736,1736,17-
07 jun 202436,0336,0336,0336,0336,03-
06 jun 202436,0536,0536,0536,0536,05-
05 jun 202436,1336,1336,1336,1336,13-
04 jun 202435,6735,6735,6735,6735,67-
03 jun 202435,6735,6735,6735,6735,67-
31 may 202435,6135,6135,6135,6135,61-
30 may 202435,3335,3335,3335,3335,33-
29 may 202435,5735,5735,5735,5735,57-
28 may 202435,8035,8035,8035,8035,80-
24 may 202435,7735,7735,7735,7735,77-
23 may 202435,5035,5035,5035,5035,50-
22 may 202435,6535,6535,6535,6535,65-
21 may 202435,7535,7535,7535,7535,75-
20 may 202435,7035,7035,7035,7035,70-
17 may 202435,6935,6935,6935,6935,69-
16 may 202435,7035,7035,7035,7035,70-
15 may 202435,7835,7835,7835,7835,78-
14 may 202435,3435,3435,3435,3435,34-
13 may 202435,1735,1735,1735,1735,17-
10 may 202435,2235,2235,2235,2235,22-
09 may 202435,2035,2035,2035,2035,20-
08 may 202434,9934,9934,9934,9934,99-
07 may 202434,9334,9334,9334,9334,93-
06 may 202434,9634,9634,9634,9634,96-
03 may 202434,5734,5734,5734,5734,57-
02 may 202434,1234,1234,1234,1234,12-
01 may 202433,7633,7633,7633,7633,76-
30 abr 202433,7533,7533,7533,7533,75-
29 abr 202434,3134,3134,3134,3134,31-
26 abr 202434,2434,2434,2434,2434,24-
25 abr 202433,8733,8733,8733,8733,87-
24 abr 202434,1034,1034,1034,1034,10-
23 abr 202434,1734,1734,1734,1734,17-
22 abr 202433,7533,7533,7533,7533,75-
19 abr 202433,4133,4133,4133,4133,41-
18 abr 202433,6933,6933,6933,6933,69-
17 abr 202433,7533,7533,7533,7533,75-
16 abr 202433,9633,9633,9633,9633,96-
15 abr 202434,0334,0334,0334,0334,03-
12 abr 202434,4534,4534,4534,4534,45-
11 abr 202434,9534,9534,9534,9534,95-
10 abr 202434,7134,7134,7134,7134,71-
09 abr 202435,0335,0335,0335,0335,03-
08 abr 202435,0535,0535,0535,0535,05-
05 abr 202435,1335,1335,1335,1335,13-
04 abr 202434,7134,7134,7134,7134,71-
03 abr 202435,2035,2035,2035,2035,20-
02 abr 202435,1035,1035,1035,1035,10-
01 abr 202435,3035,3035,3035,3035,30-
28 mar 202435,3035,3035,3035,3035,30-
27 mar 202435,2535,2535,2535,2535,25-
26 mar 202435,0035,0035,0035,0035,00-
25 mar 202435,1835,1835,1835,1835,18-
22 mar 202435,2635,2635,2635,2635,26-
21 mar 202435,2935,2935,2935,2935,29-
20 mar 202435,1235,1235,1235,1235,12-
19 mar 202434,7534,7534,7534,7534,75-
18 mar 202434,5334,5334,5334,5334,53-
15 mar 202434,2634,2634,2634,2634,26-
14 mar 202434,5334,5334,5334,5334,53-
13 mar 202434,6034,6034,6034,6034,60-
12 mar 202434,5734,5734,5734,5734,57-
11 mar 202434,1034,1034,1034,1034,10-
08 mar 202434,2134,2134,2134,2134,21-
07 mar 202434,4634,4634,4634,4634,46-
06 mar 202434,0434,0434,0434,0434,04-
05 mar 202433,8533,8533,8533,8533,85-
04 mar 202434,0634,0634,0634,0634,06-
01 mar 202434,1134,1134,1134,1134,11-
29 feb 202433,8333,8333,8333,8333,83-
28 feb 202433,7033,7033,7033,7033,70-
27 feb 202433,8133,8133,8133,8133,81-
26 feb 202433,7333,7333,7333,7333,73-
23 feb 202433,8033,8033,8033,8033,80-
22 feb 202433,7833,7833,7833,7833,78-
21 feb 202432,9732,9732,9732,9732,97-
20 feb 202433,0733,0733,0733,0733,07-
16 feb 202433,2833,2833,2833,2833,28-
15 feb 202433,4233,4233,4233,4233,42-
14 feb 202433,2733,2733,2733,2733,27-
13 feb 202433,0133,0133,0133,0133,01-
12 feb 202433,4433,4433,4433,4433,44-
09 feb 202433,4833,4833,4833,4833,48-
08 feb 202433,1833,1833,1833,1833,18-
07 feb 202433,1733,1733,1733,1733,17-
06 feb 202432,8432,8432,8432,8432,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...