U.S. markets closed
F S&P 500
5,308.50 +4.50 (+0.08%) F Dow Jones
38,847.00 +60.00 (+0.15%) F Nasdaq
18,722.00 +21.00 (+0.11%) E-mini Russell 2000 Index Futur
2,042.10 +4.60 (+0.23%) Petróleo
73.06 -0.19 (-0.26%) Oro
2,345.70 -1.70 (-0.07%)
MFS Emerging Markets Debt Lcl Ccy R6 (EMLNX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 31 may 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 30 may 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 29 may 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 28 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 24 may 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 23 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 22 may 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| 21 may 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 20 may 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 17 may 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 16 may 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 15 may 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 14 may 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 13 may 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 10 may 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 09 may 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 08 may 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 07 may 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 06 may 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| 03 may 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 02 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 01 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 30 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 29 abr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 26 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 25 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 24 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 23 abr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 22 abr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 19 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 18 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 17 abr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 16 abr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 15 abr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 12 abr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| 11 abr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 10 abr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 09 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 08 abr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 05 abr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 04 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 03 abr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 02 abr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 01 abr 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 28 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 27 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 26 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 25 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 22 mar 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 21 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 20 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 19 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 18 mar 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 15 mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 14 mar 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 13 mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 12 mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 11 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 08 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 07 mar 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 06 mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 05 mar 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 04 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 mar 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 28 feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 27 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 26 feb 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 23 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 22 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 21 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 20 feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 16 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 15 feb 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 14 feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 13 feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 12 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 09 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 07 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 06 feb 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| 05 feb 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 02 feb 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 01 feb 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 31 ene 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 31 ene 2024 | 0.026 Dividendo | |||||
| 30 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | - |
| 29 ene 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | - |
| 26 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | - |
| 25 ene 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| 24 ene 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | - |
| 23 ene 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | - |
| 22 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | - |
| 19 ene 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | - |
| 18 ene 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.61 | - |
| 17 ene 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.60 | - |
| 16 ene 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | - |
| 12 ene 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.71 | - |
| *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.