Mercados españoles abiertos en 1 hr 29 mins

MFS Blended Research Core Equity R6 (MUEVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,07+0,16 (+0,42%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202438,0738,0738,0738,0738,07-
02 jul 202437,9137,9137,9137,9137,91-
01 jul 202437,7337,7337,7337,7337,73-
28 jun 202437,6637,6637,6637,6637,66-
27 jun 202437,7837,7837,7837,7837,78-
26 jun 202437,7537,7537,7537,7537,75-
25 jun 202437,7137,7137,7137,7137,71-
24 jun 202437,5637,5637,5637,5637,56-
21 jun 202437,7137,7137,7137,7137,71-
20 jun 202437,7837,7837,7837,7837,78-
18 jun 202437,8437,8437,8437,8437,84-
17 jun 202437,7237,7237,7237,7237,72-
14 jun 202437,4537,4537,4537,4537,45-
13 jun 202437,4637,4637,4637,4637,46-
12 jun 202437,4237,4237,4237,4237,42-
11 jun 202437,1037,1037,1037,1037,10-
10 jun 202437,0437,0437,0437,0437,04-
07 jun 202436,9036,9036,9036,9036,90-
06 jun 202436,9236,9236,9236,9236,92-
05 jun 202437,0037,0037,0037,0037,00-
04 jun 202436,5336,5336,5336,5336,53-
03 jun 202436,5336,5336,5336,5336,53-
31 may 202436,4736,4736,4736,4736,47-
30 may 202436,1836,1836,1836,1836,18-
29 may 202436,4336,4336,4336,4336,43-
28 may 202436,6636,6636,6636,6636,66-
24 may 202436,6336,6336,6336,6336,63-
23 may 202436,3536,3536,3536,3536,35-
22 may 202436,5036,5036,5036,5036,50-
21 may 202436,6036,6036,6036,6036,60-
20 may 202436,5536,5536,5536,5536,55-
17 may 202436,5436,5436,5436,5436,54-
16 may 202436,5636,5636,5636,5636,56-
15 may 202436,6436,6436,6436,6436,64-
14 may 202436,1936,1936,1936,1936,19-
13 may 202436,0136,0136,0136,0136,01-
10 may 202436,0636,0636,0636,0636,06-
09 may 202436,0436,0436,0436,0436,04-
08 may 202435,8335,8335,8335,8335,83-
07 may 202435,7635,7635,7635,7635,76-
06 may 202435,7935,7935,7935,7935,79-
03 may 202435,4035,4035,4035,4035,40-
02 may 202434,9334,9334,9334,9334,93-
01 may 202434,5634,5634,5634,5634,56-
30 abr 202434,5534,5534,5534,5534,55-
29 abr 202435,1235,1235,1235,1235,12-
26 abr 202435,0635,0635,0635,0635,06-
25 abr 202434,6734,6734,6734,6734,67-
24 abr 202434,9134,9134,9134,9134,91-
23 abr 202434,9834,9834,9834,9834,98-
22 abr 202434,5534,5534,5534,5534,55-
19 abr 202434,2034,2034,2034,2034,20-
18 abr 202434,4934,4934,4934,4934,49-
17 abr 202434,5534,5534,5534,5534,55-
16 abr 202434,7734,7734,7734,7734,77-
15 abr 202434,8434,8434,8434,8434,84-
12 abr 202435,2635,2635,2635,2635,26-
11 abr 202435,7735,7735,7735,7735,77-
10 abr 202435,5335,5335,5335,5335,53-
09 abr 202435,8535,8535,8535,8535,85-
08 abr 202435,8835,8835,8835,8835,88-
05 abr 202435,9635,9635,9635,9635,96-
04 abr 202435,5235,5235,5235,5235,52-
03 abr 202436,0336,0336,0336,0336,03-
02 abr 202435,9235,9235,9235,9235,92-
01 abr 202436,1236,1236,1236,1236,12-
28 mar 202436,1336,1336,1336,1336,13-
27 mar 202436,0836,0836,0836,0836,08-
26 mar 202435,8235,8235,8235,8235,82-
25 mar 202436,0036,0036,0036,0036,00-
22 mar 202436,0936,0936,0936,0936,09-
21 mar 202436,1236,1236,1236,1236,12-
20 mar 202435,9435,9435,9435,9435,94-
19 mar 202435,5635,5635,5635,5635,56-
18 mar 202435,3335,3335,3335,3335,33-
15 mar 202435,0635,0635,0635,0635,06-
14 mar 202435,3435,3435,3435,3435,34-
13 mar 202435,4035,4035,4035,4035,40-
12 mar 202435,3835,3835,3835,3835,38-
11 mar 202434,9034,9034,9034,9034,90-
08 mar 202435,0035,0035,0035,0035,00-
07 mar 202435,2635,2635,2635,2635,26-
06 mar 202434,8334,8334,8334,8334,83-
05 mar 202434,6334,6334,6334,6334,63-
04 mar 202434,8534,8534,8534,8534,85-
01 mar 202434,9034,9034,9034,9034,90-
29 feb 202434,6134,6134,6134,6134,61-
28 feb 202434,4834,4834,4834,4834,48-
27 feb 202434,6034,6034,6034,6034,60-
26 feb 202434,5134,5134,5134,5134,51-
23 feb 202434,5934,5934,5934,5934,59-
22 feb 202434,5634,5634,5634,5634,56-
21 feb 202433,7333,7333,7333,7333,73-
20 feb 202433,8333,8333,8333,8333,83-
16 feb 202434,0534,0534,0534,0534,05-
15 feb 202434,1934,1934,1934,1934,19-
14 feb 202434,0334,0334,0334,0334,03-
13 feb 202433,7733,7733,7733,7733,77-
12 feb 202434,2134,2134,2134,2134,21-
09 feb 202434,2534,2534,2534,2534,25-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...