Mercados españoles cerrados en 6 hrs 9 min

MFS Blended Research Core Equity R2 (MUESX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,74+0,14 (+0,40%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202434,7434,7434,7434,7434,74-
02 jul 202434,6034,6034,6034,6034,60-
01 jul 202434,4334,4334,4334,4334,43-
28 jun 202434,3734,3734,3734,3734,37-
27 jun 202434,4834,4834,4834,4834,48-
26 jun 202434,4534,4534,4534,4534,45-
25 jun 202434,4134,4134,4134,4134,41-
24 jun 202434,2834,2834,2834,2834,28-
21 jun 202434,4234,4234,4234,4234,42-
20 jun 202434,4834,4834,4834,4834,48-
18 jun 202434,5434,5434,5434,5434,54-
17 jun 202434,4334,4334,4334,4334,43-
14 jun 202434,1934,1934,1934,1934,19-
13 jun 202434,2034,2034,2034,2034,20-
12 jun 202434,1634,1634,1634,1634,16-
11 jun 202433,8733,8733,8733,8733,87-
10 jun 202433,8133,8133,8133,8133,81-
07 jun 202433,6833,6833,6833,6833,68-
06 jun 202433,7033,7033,7033,7033,70-
05 jun 202433,7733,7733,7733,7733,77-
04 jun 202433,3433,3433,3433,3433,34-
03 jun 202433,3433,3433,3433,3433,34-
31 may 202433,2933,2933,2933,2933,29-
30 may 202433,0333,0333,0333,0333,03-
29 may 202433,2633,2633,2633,2633,26-
28 may 202433,4733,4733,4733,4733,47-
24 may 202433,4433,4433,4433,4433,44-
23 may 202433,1933,1933,1933,1933,19-
22 may 202433,3333,3333,3333,3333,33-
21 may 202433,4233,4233,4233,4233,42-
20 may 202433,3733,3733,3733,3733,37-
17 may 202433,3733,3733,3733,3733,37-
16 may 202433,3833,3833,3833,3833,38-
15 may 202433,4633,4633,4633,4633,46-
14 may 202433,0533,0533,0533,0533,05-
13 may 202432,8932,8932,8932,8932,89-
10 may 202432,9332,9332,9332,9332,93-
09 may 202432,9132,9132,9132,9132,91-
08 may 202432,7232,7232,7232,7232,72-
07 may 202432,6632,6632,6632,6632,66-
06 may 202432,6932,6932,6932,6932,69-
03 may 202432,3332,3332,3332,3332,33-
02 may 202431,9131,9131,9131,9131,91-
01 may 202431,5731,5731,5731,5731,57-
30 abr 202431,5631,5631,5631,5631,56-
29 abr 202432,0832,0832,0832,0832,08-
26 abr 202432,0232,0232,0232,0232,02-
25 abr 202431,6731,6731,6731,6731,67-
24 abr 202431,8931,8931,8931,8931,89-
23 abr 202431,9631,9631,9631,9631,96-
22 abr 202431,5631,5631,5631,5631,56-
19 abr 202431,2431,2431,2431,2431,24-
18 abr 202431,5131,5131,5131,5131,51-
17 abr 202431,5631,5631,5631,5631,56-
16 abr 202431,7631,7631,7631,7631,76-
15 abr 202431,8331,8331,8331,8331,83-
12 abr 202432,2132,2132,2132,2132,21-
11 abr 202432,6932,6932,6932,6932,69-
10 abr 202432,4732,4732,4732,4732,47-
09 abr 202432,7632,7632,7632,7632,76-
08 abr 202432,7832,7832,7832,7832,78-
05 abr 202432,8632,8632,8632,8632,86-
04 abr 202432,4632,4632,4632,4632,46-
03 abr 202432,9232,9232,9232,9232,92-
02 abr 202432,8332,8332,8332,8332,83-
01 abr 202433,0133,0133,0133,0133,01-
28 mar 202433,0233,0233,0233,0233,02-
27 mar 202432,9732,9732,9732,9732,97-
26 mar 202432,7432,7432,7432,7432,74-
25 mar 202432,9032,9032,9032,9032,90-
22 mar 202432,9832,9832,9832,9832,98-
21 mar 202433,0133,0133,0133,0133,01-
20 mar 202432,8532,8532,8532,8532,85-
19 mar 202432,5032,5032,5032,5032,50-
18 mar 202432,3032,3032,3032,3032,30-
15 mar 202432,0432,0432,0432,0432,04-
14 mar 202432,3032,3032,3032,3032,30-
13 mar 202432,3632,3632,3632,3632,36-
12 mar 202432,3432,3432,3432,3432,34-
11 mar 202431,9031,9031,9031,9031,90-
08 mar 202432,0032,0032,0032,0032,00-
07 mar 202432,2332,2332,2332,2332,23-
06 mar 202431,8431,8431,8431,8431,84-
05 mar 202431,6631,6631,6631,6631,66-
04 mar 202431,8631,8631,8631,8631,86-
01 mar 202431,9131,9131,9131,9131,91-
29 feb 202431,6531,6531,6531,6531,65-
28 feb 202431,5331,5331,5331,5331,53-
27 feb 202431,6331,6331,6331,6331,63-
26 feb 202431,5631,5631,5631,5631,56-
23 feb 202431,6231,6231,6231,6231,62-
22 feb 202431,6031,6031,6031,6031,60-
21 feb 202430,8430,8430,8430,8430,84-
20 feb 202430,9330,9330,9330,9330,93-
16 feb 202431,1331,1331,1331,1331,13-
15 feb 202431,2631,2631,2631,2631,26-
14 feb 202431,1231,1231,1231,1231,12-
13 feb 202430,8930,8930,8930,8930,89-
12 feb 202431,2931,2931,2931,2931,29-
09 feb 202431,3231,3231,3231,3231,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...