U.S. markets closed
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,547.00 +108.75 (+0.62%) E-mini Russell 2000 Index Futur
2,005.40 +15.70 (+0.79%) Petróleo
79.44 +0.44 (+0.56%) Oro
2,327.40 +16.40 (+0.71%)
MFS Mid Cap Growth R2 (MCPRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 30 abr 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 29 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 26 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 25 abr 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 24 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
| 23 abr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 22 abr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 18 abr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 17 abr 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 16 abr 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 15 abr 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 12 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 11 abr 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | - |
| 10 abr 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 09 abr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 08 abr 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 05 abr 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 04 abr 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 03 abr 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | - |
| 02 abr 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 01 abr 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - |
| 28 mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
| 27 mar 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | - |
| 26 mar 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | - |
| 25 mar 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 22 mar 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 21 mar 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 20 mar 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 19 mar 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 18 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 15 mar 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | - |
| 14 mar 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 13 mar 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | - |
| 12 mar 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | - |
| 11 mar 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 08 mar 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 07 mar 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | - |
| 06 mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 05 mar 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 04 mar 2024 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| 01 mar 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | - |
| 29 feb 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
| 28 feb 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | - |
| 27 feb 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 26 feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
| 23 feb 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
| 22 feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | - |
| 21 feb 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 20 feb 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 16 feb 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 15 feb 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 14 feb 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 13 feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 12 feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 09 feb 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 08 feb 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 07 feb 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | - |
| 06 feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 05 feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 01 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 31 ene 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 30 ene 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 29 ene 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 26 ene 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 25 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 24 ene 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 23 ene 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 22 ene 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 19 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 18 ene 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 17 ene 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 16 ene 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 12 ene 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 11 ene 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 10 ene 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 09 ene 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 08 ene 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 05 ene 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 04 ene 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| 03 ene 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 02 ene 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 29 dic 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 28 dic 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 27 dic 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 26 dic 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 dic 2023 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 21 dic 2023 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 20 dic 2023 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 19 dic 2023 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 18 dic 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 15 dic 2023 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 14 dic 2023 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 13 dic 2023 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 12 dic 2023 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 11 dic 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 08 dic 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | - |
| 07 dic 2023 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | - |
| *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.