Mercados españoles cerrados

MFS Global Equity A (MWEFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,59-0,18 (-0,37%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 2024------
07 jun 202448,5948,5948,5948,5948,59-
06 jun 202448,7748,7748,7748,7748,77-
05 jun 202448,6348,6348,6348,6348,63-
04 jun 202448,1848,1848,1848,1848,18-
03 jun 202448,1348,1348,1348,1348,13-
31 may 202448,1148,1148,1148,1148,11-
30 may 202447,5847,5847,5847,5847,58-
29 may 202447,4847,4847,4847,4847,48-
28 may 202448,0948,0948,0948,0948,09-
24 may 202448,4848,4848,4848,4848,48-
23 may 202448,2748,2748,2748,2748,27-
22 may 202448,7448,7448,7448,7448,74-
21 may 202449,0149,0149,0149,0149,01-
20 may 202449,2349,2349,2349,2349,23-
17 may 202449,2449,2449,2449,2449,24-
16 may 202449,1849,1849,1849,1849,18-
15 may 202449,1549,1549,1549,1549,15-
14 may 202448,6748,6748,6748,6748,67-
13 may 202448,4048,4048,4048,4048,40-
10 may 202448,4548,4548,4548,4548,45-
09 may 202448,2048,2048,2048,2048,20-
08 may 202447,8747,8747,8747,8747,87-
07 may 202447,7647,7647,7647,7647,76-
06 may 202447,4447,4447,4447,4447,44-
03 may 202447,1247,1247,1247,1247,12-
02 may 202446,7546,7546,7546,7546,75-
01 may 202446,3146,3146,3146,3146,31-
30 abr 202446,3146,3146,3146,3146,31-
29 abr 202446,9746,9746,9746,9746,97-
26 abr 202446,9446,9446,9446,9446,94-
25 abr 202446,7246,7246,7246,7246,72-
24 abr 202447,0047,0047,0047,0047,00-
23 abr 202447,1347,1347,1347,1347,13-
22 abr 202446,6246,6246,6246,6246,62-
19 abr 202446,1946,1946,1946,1946,19-
18 abr 202446,1446,1446,1446,1446,14-
17 abr 202446,2346,2346,2346,2346,23-
16 abr 202446,1746,1746,1746,1746,17-
15 abr 202446,4346,4346,4346,4346,43-
12 abr 202446,6646,6646,6646,6646,66-
11 abr 202447,4547,4547,4547,4547,45-
10 abr 202447,4047,4047,4047,4047,40-
09 abr 202448,0948,0948,0948,0948,09-
08 abr 202448,0248,0248,0248,0248,02-
05 abr 202447,9447,9447,9447,9447,94-
04 abr 202447,7647,7647,7647,7647,76-
03 abr 202448,2748,2748,2748,2748,27-
02 abr 202448,1248,1248,1248,1248,12-
01 abr 202448,5948,5948,5948,5948,59-
28 mar 202448,8248,8248,8248,8248,82-
27 mar 202448,8148,8148,8148,8148,81-
26 mar 202448,3448,3448,3448,3448,34-
25 mar 202448,2948,2948,2948,2948,29-
22 mar 202448,5048,5048,5048,5048,50-
21 mar 202448,7548,7548,7548,7548,75-
20 mar 202448,7148,7148,7148,7148,71-
19 mar 202448,3548,3548,3548,3548,35-
18 mar 202448,2748,2748,2748,2748,27-
15 mar 202448,2848,2848,2848,2848,28-
14 mar 202448,5848,5848,5848,5848,58-
13 mar 202448,8748,8748,8748,8748,87-
12 mar 202448,7948,7948,7948,7948,79-
11 mar 202448,3748,3748,3748,3748,37-
08 mar 202448,3448,3448,3448,3448,34-
07 mar 202448,3548,3548,3548,3548,35-
06 mar 202447,9247,9247,9247,9247,92-
05 mar 202447,6647,6647,6647,6647,66-
04 mar 202447,8447,8447,8447,8447,84-
01 mar 202447,7447,7447,7447,7447,74-
29 feb 202447,4847,4847,4847,4847,48-
28 feb 202447,5047,5047,5047,5047,50-
27 feb 202447,5747,5747,5747,5747,57-
26 feb 202447,5247,5247,5247,5247,52-
23 feb 202447,7547,7547,7547,7547,75-
22 feb 202447,5647,5647,5647,5647,56-
21 feb 202447,0947,0947,0947,0947,09-
20 feb 202447,0347,0347,0347,0347,03-
16 feb 202446,9546,9546,9546,9546,95-
15 feb 202447,0047,0047,0047,0047,00-
14 feb 202446,4946,4946,4946,4946,49-
13 feb 202446,1646,1646,1646,1646,16-
12 feb 202446,9346,9346,9346,9346,93-
09 feb 202446,8246,8246,8246,8246,82-
08 feb 202446,7546,7546,7546,7546,75-
07 feb 202446,7046,7046,7046,7046,70-
06 feb 202446,7246,7246,7246,7246,72-
05 feb 202446,3946,3946,3946,3946,39-
02 feb 202446,6346,6346,6346,6346,63-
01 feb 202446,9446,9446,9446,9446,94-
31 ene 202446,4646,4646,4646,4646,46-
30 ene 202446,9646,9646,9646,9646,96-
29 ene 202446,8846,8846,8846,8846,88-
26 ene 202446,6646,6646,6646,6646,66-
25 ene 202446,1546,1546,1546,1546,15-
24 ene 202445,9145,9145,9145,9145,91-
23 ene 202445,9645,9645,9645,9645,96-
22 ene 202446,0546,0546,0546,0546,05-
19 ene 202445,9145,9145,9145,9145,91-
18 ene 202445,6545,6545,6545,6545,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...