MFS Blended Research Growth Eq R6 (BRWVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 02 jul 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 01 jul 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 28 jun 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 27 jun 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 26 jun 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 25 jun 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - |
| 24 jun 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 21 jun 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 20 jun 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 18 jun 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 17 jun 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 14 jun 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 13 jun 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 12 jun 2024 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| 11 jun 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 10 jun 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 07 jun 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| 06 jun 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 05 jun 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 04 jun 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 03 jun 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 31 may 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 30 may 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 29 may 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 28 may 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 24 may 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 23 may 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| 22 may 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 21 may 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 20 may 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 17 may 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 16 may 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 15 may 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 14 may 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 13 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 10 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 09 may 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 08 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 07 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 06 may 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 03 may 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 02 may 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 01 may 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 30 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 29 abr 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| 26 abr 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 25 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 24 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 23 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 22 abr 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 19 abr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 18 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 17 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 16 abr 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 15 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 12 abr 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 11 abr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 10 abr 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 09 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 08 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 05 abr 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 04 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 03 abr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 02 abr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 01 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 28 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 27 mar 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 26 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 25 mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 22 mar 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 21 mar 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 20 mar 2024 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 19 mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 18 mar 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 15 mar 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 14 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 13 mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 12 mar 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 11 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 08 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 07 mar 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| 06 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 05 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 04 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 01 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 29 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| 28 feb 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 27 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 26 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 23 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 22 feb 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 21 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 20 feb 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 16 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 15 feb 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 14 feb 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 feb 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 feb 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.