Mercados españoles abiertos en 8 hrs 51 min
S&P 500
4.554,89 +4,46 (+0,10%) Nasdaq
14.281,76 +40,73 (+0,29%) NIKKEI 225
33.408,39 -39,28 (-0,12%) Dólar/Euro
1,0997 +0,0039 (+0,35%) Petróleo Brent
81,68 0,00 (0,00%) Bitcoin EUR
34.431,25 +665,86 (+1,97%)
MFS Mid Cap Growth C (OTCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:48PM EST
Intervalo de fechas:
28 nov 2022 - 28 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 nov 2023 | - | - | - | - | - | - |
| 27 nov 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 24 nov 2023 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 22 nov 2023 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 21 nov 2023 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 20 nov 2023 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 17 nov 2023 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 16 nov 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 15 nov 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 14 nov 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 13 nov 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 10 nov 2023 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 09 nov 2023 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 08 nov 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 07 nov 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 06 nov 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 03 nov 2023 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 02 nov 2023 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 01 nov 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 31 oct 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 30 oct 2023 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 27 oct 2023 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 26 oct 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 25 oct 2023 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 24 oct 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 23 oct 2023 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 20 oct 2023 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 19 oct 2023 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 18 oct 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 17 oct 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 16 oct 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 13 oct 2023 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 12 oct 2023 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 11 oct 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 10 oct 2023 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 09 oct 2023 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 06 oct 2023 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 05 oct 2023 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 04 oct 2023 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 03 oct 2023 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 02 oct 2023 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 29 sept 2023 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 28 sept 2023 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 27 sept 2023 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 26 sept 2023 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 25 sept 2023 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 22 sept 2023 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 21 sept 2023 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 20 sept 2023 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 19 sept 2023 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 18 sept 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 15 sept 2023 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 14 sept 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 13 sept 2023 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 12 sept 2023 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 11 sept 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 08 sept 2023 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 07 sept 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 06 sept 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 05 sept 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 01 sept 2023 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 31 ago 2023 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 30 ago 2023 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 29 ago 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 28 ago 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 25 ago 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 24 ago 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 23 ago 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 22 ago 2023 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 21 ago 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 18 ago 2023 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 17 ago 2023 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 16 ago 2023 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 15 ago 2023 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 14 ago 2023 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 11 ago 2023 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 10 ago 2023 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 09 ago 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 08 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 07 ago 2023 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 04 ago 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 ago 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 02 ago 2023 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 01 ago 2023 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 31 jul 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 28 jul 2023 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 27 jul 2023 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 26 jul 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 25 jul 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 24 jul 2023 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 21 jul 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 20 jul 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 19 jul 2023 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 18 jul 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 17 jul 2023 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 14 jul 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 13 jul 2023 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 12 jul 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 11 jul 2023 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 10 jul 2023 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.