Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.933,10 -1.158,92 (-1,93%)
MFS Mid Cap Growth Fund (OTCHX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 25 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 24 abr 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 23 abr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 22 abr 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 19 abr 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 18 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 17 abr 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 16 abr 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,97 | - |
| 15 abr 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 12 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 11 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 10 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 09 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 08 abr 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 05 abr 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 04 abr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 03 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 02 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 01 abr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 28 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 27 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 26 mar 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 25 mar 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 22 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 21 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 20 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 19 mar 2024 | 29,10 | 29,10 | 29,10 | 29,10 | 29,10 | - |
| 18 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 15 mar 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 14 mar 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 13 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 12 mar 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 11 mar 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 08 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 07 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 06 mar 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 05 mar 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 04 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 01 mar 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 29 feb 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 28 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 27 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 26 feb 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 23 feb 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 22 feb 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 21 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 20 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 16 feb 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 15 feb 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,16 | - |
| 14 feb 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 13 feb 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 12 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 09 feb 2024 | 28,13 | 28,13 | 28,13 | 28,13 | 28,13 | - |
| 08 feb 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 07 feb 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 06 feb 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 05 feb 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 02 feb 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 01 feb 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 31 ene 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 30 ene 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 29 ene 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 26 ene 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 25 ene 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 24 ene 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 23 ene 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 22 ene 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 19 ene 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 18 ene 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 17 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 16 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 12 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 11 ene 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 10 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 09 ene 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 08 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 05 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 04 ene 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 03 ene 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 02 ene 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 dic 2023 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 28 dic 2023 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 27 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 26 dic 2023 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 22 dic 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 21 dic 2023 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 20 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 19 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 18 dic 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 15 dic 2023 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 14 dic 2023 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 13 dic 2023 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 dic 2023 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 11 dic 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 08 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 07 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 06 dic 2023 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 05 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 04 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.