Mercados españoles cerrados

MFS Mid Cap Growth R4 (OTCJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,62+0,12 (+0,41%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
24 abr 202429,6229,6229,6229,6229,62-
23 abr 202429,5029,5029,5029,5029,50-
22 abr 202429,0129,0129,0129,0129,01-
19 abr 202428,7728,7728,7728,7728,77-
18 abr 202429,0629,0629,0629,0629,06-
17 abr 202429,3629,3629,3629,3629,36-
16 abr 202429,6529,6529,6529,6529,65-
15 abr 202429,7029,7029,7029,7029,70-
12 abr 202430,0930,0930,0930,0930,09-
11 abr 202430,6430,6430,6430,6430,64-
10 abr 202430,5030,5030,5030,5030,50-
09 abr 202430,9530,9530,9530,9530,95-
08 abr 202430,9430,9430,9430,9430,94-
05 abr 202430,8530,8530,8530,8530,85-
04 abr 202430,3630,3630,3630,3630,36-
03 abr 202430,7330,7330,7330,7330,73-
02 abr 202430,6230,6230,6230,6230,62-
01 abr 202431,0031,0031,0031,0031,00-
28 mar 202431,1731,1731,1731,1731,17-
27 mar 202431,1131,1131,1131,1131,11-
26 mar 202431,0231,0231,0231,0231,02-
25 mar 202430,9830,9830,9830,9830,98-
22 mar 202431,1731,1731,1731,1731,17-
21 mar 202431,3631,3631,3631,3631,36-
20 mar 202431,1531,1531,1531,1531,15-
19 mar 202430,8530,8530,8530,8530,85-
18 mar 202430,7030,7030,7030,7030,70-
15 mar 202430,6030,6030,6030,6030,60-
14 mar 202430,7930,7930,7930,7930,79-
13 mar 202430,9730,9730,9730,9730,97-
12 mar 202431,0631,0631,0631,0631,06-
11 mar 202430,6930,6930,6930,6930,69-
08 mar 202430,8730,8730,8730,8730,87-
07 mar 202431,1931,1931,1931,1931,19-
06 mar 202430,8330,8330,8330,8330,83-
05 mar 202430,5830,5830,5830,5830,58-
04 mar 202431,0031,0031,0031,0031,00-
01 mar 202430,9330,9330,9330,9330,93-
29 feb 202430,6130,6130,6130,6130,61-
28 feb 202430,4530,4530,4530,4530,45-
27 feb 202430,3330,3330,3330,3330,33-
26 feb 202430,4030,4030,4030,4030,40-
23 feb 202430,3430,3430,3430,3430,34-
22 feb 202430,1330,1330,1330,1330,13-
21 feb 202429,5229,5229,5229,5229,52-
20 feb 202429,5429,5429,5429,5429,54-
16 feb 202429,7929,7929,7929,7929,79-
15 feb 202429,8529,8529,8529,8529,85-
14 feb 202429,7829,7829,7829,7829,78-
13 feb 202429,2429,2429,2429,2429,24-
12 feb 202429,6329,6329,6329,6329,63-
09 feb 202429,8129,8129,8129,8129,81-
08 feb 202429,6329,6329,6329,6329,63-
07 feb 202429,3929,3929,3929,3929,39-
06 feb 202429,0429,0429,0429,0429,04-
05 feb 202428,9828,9828,9828,9828,98-
02 feb 202429,0729,0729,0729,0729,07-
01 feb 202428,9228,9228,9228,9228,92-
31 ene 202428,4528,4528,4528,4528,45-
30 ene 202428,9028,9028,9028,9028,90-
29 ene 202428,8228,8228,8228,8228,82-
26 ene 202428,4828,4828,4828,4828,48-
25 ene 202428,5728,5728,5728,5728,57-
24 ene 202428,5328,5328,5328,5328,53-
23 ene 202428,6828,6828,6828,6828,68-
22 ene 202428,6628,6628,6628,6628,66-
19 ene 202428,4028,4028,4028,4028,40-
18 ene 202428,0928,0928,0928,0928,09-
17 ene 202427,7327,7327,7327,7327,73-
16 ene 202427,8827,8827,8827,8827,88-
12 ene 202427,8827,8827,8827,8827,88-
11 ene 202427,8627,8627,8627,8627,86-
10 ene 202427,7727,7727,7727,7727,77-
09 ene 202427,6427,6427,6427,6427,64-
08 ene 202427,7227,7227,7227,7227,72-
05 ene 202427,2127,2127,2127,2127,21-
04 ene 202427,1927,1927,1927,1927,19-
03 ene 202427,1727,1727,1727,1727,17-
02 ene 202427,6927,6927,6927,6927,69-
29 dic 202328,1428,1428,1428,1428,14-
28 dic 202328,2228,2228,2228,2228,22-
27 dic 202328,2128,2128,2128,2128,21-
26 dic 202328,1628,1628,1628,1628,16-
22 dic 202328,0328,0328,0328,0328,03-
21 dic 202327,9427,9427,9427,9427,94-
20 dic 202327,5527,5527,5527,5527,55-
19 dic 202328,0228,0228,0228,0228,02-
18 dic 202327,8927,8927,8927,8927,89-
15 dic 202327,7827,7827,7827,7827,78-
14 dic 202327,8927,8927,8927,8927,89-
13 dic 202327,9027,9027,9027,9027,90-
12 dic 202327,4927,4927,4927,4927,49-
11 dic 202327,2527,2527,2527,2527,25-
08 dic 202326,9126,9126,9126,9126,91-
07 dic 202326,8126,8126,8126,8126,81-
06 dic 202326,7526,7526,7526,7526,75-
05 dic 202326,8126,8126,8126,8126,81-
04 dic 202327,0027,0027,0027,0027,00-
01 dic 202327,0827,0827,0827,0827,08-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...