U.S. markets closed

MFS Value A (MEIAX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.94-0.07 (-0.14%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202449.9449.9449.9449.9449.94-
03 jul 202450.0150.0150.0150.0150.01-
02 jul 202449.9749.9749.9749.9749.97-
01 jul 202449.7349.7349.7349.7349.73-
28 jun 202449.9049.9049.9049.9049.90-
27 jun 202449.9049.9049.9049.9049.90-
26 jun 202449.8849.8849.8849.8849.88-
25 jun 202450.1350.1350.1350.1350.13-
24 jun 202450.7150.7150.7150.7150.71-
21 jun 202450.3650.3650.3650.3650.36-
20 jun 202450.4450.4450.4450.4450.44-
18 jun 202450.2250.2250.2250.2250.22-
17 jun 202450.0750.0750.0750.0750.07-
14 jun 202449.7849.7849.7849.7849.78-
13 jun 202449.9849.9849.9849.9849.98-
12 jun 202450.0950.0950.0950.0950.09-
11 jun 202450.1850.1850.1850.1850.18-
10 jun 202450.4650.4650.4650.4650.46-
07 jun 202450.3550.3550.3550.3550.35-
06 jun 202450.4750.4750.4750.4750.47-
05 jun 202450.5250.5250.5250.5250.52-
04 jun 202450.4050.4050.4050.4050.40-
03 jun 202450.3850.3850.3850.3850.38-
31 may 202450.7050.7050.7050.7050.70-
30 may 202449.8749.8749.8749.8749.87-
29 may 202449.5549.5549.5549.5549.55-
28 may 202450.1150.1150.1150.1150.11-
24 may 202450.4350.4350.4350.4350.43-
23 may 202450.3250.3250.3250.3250.32-
22 may 202451.0451.0451.0451.0451.04-
21 may 202451.1151.1151.1151.1151.11-
20 may 202451.1451.1451.1451.1451.14-
17 may 202451.3951.3951.3951.3951.39-
16 may 202451.1851.1851.1851.1851.18-
15 may 202451.1251.1251.1251.1251.12-
14 may 202450.8850.8850.8850.8850.88-
13 may 202450.7750.7750.7750.7750.77-
10 may 202450.8950.8950.8950.8950.89-
09 may 202450.7550.7550.7550.7550.75-
08 may 202450.3350.3350.3350.3350.33-
07 may 202450.2250.2250.2250.2250.22-
06 may 202449.8949.8949.8949.8949.89-
03 may 202449.5349.5349.5349.5349.53-
02 may 202449.4049.4049.4049.4049.40-
01 may 202449.2949.2949.2949.2949.29-
30 abr 202449.2649.2649.2649.2649.26-
29 abr 202449.7549.7549.7549.7549.75-
26 abr 202449.5749.5749.5749.5749.57-
25 abr 202449.6749.6749.6749.6749.67-
24 abr 202449.6949.6949.6949.6949.69-
23 abr 202449.7049.7049.7049.7049.70-
22 abr 202449.4049.4049.4049.4049.40-
19 abr 202449.0049.0049.0049.0049.00-
18 abr 202448.5448.5448.5448.5448.54-
17 abr 202448.4748.4748.4748.4748.47-
16 abr 202448.5948.5948.5948.5948.59-
15 abr 202448.7648.7648.7648.7648.76-
12 abr 202449.0049.0049.0049.0049.00-
11 abr 202449.7349.7349.7349.7349.73-
10 abr 202449.9249.9249.9249.9249.92-
09 abr 202450.4850.4850.4850.4850.48-
08 abr 202450.4550.4550.4550.4550.45-
05 abr 202450.4450.4450.4450.4450.44-
04 abr 202450.1250.1250.1250.1250.12-
03 abr 202450.5850.5850.5850.5850.58-
02 abr 202450.7050.7050.7050.7050.70-
01 abr 202450.9650.9650.9650.9650.96-
28 mar 202451.2151.2151.2151.2151.21-
27 mar 202450.9950.9950.9950.9950.99-
26 mar 202450.2350.2350.2350.2350.23-
26 mar 20240.195 Dividendo
25 mar 202450.4750.4750.4750.4750.28-
22 mar 202450.5650.5650.5650.5650.36-
21 mar 202450.8050.8050.8050.8050.60-
20 mar 202450.6050.6050.6050.6050.40-
19 mar 202450.2250.2250.2250.2250.03-
18 mar 202450.0150.0150.0150.0149.82-
15 mar 202449.9249.9249.9249.9249.73-
14 mar 202449.9749.9749.9749.9749.78-
13 mar 202450.2050.2050.2050.2050.01-
12 mar 202450.0950.0950.0950.0949.90-
11 mar 202449.9549.9549.9549.9549.76-
08 mar 202449.8849.8849.8849.8849.69-
07 mar 202449.8649.8649.8649.8649.67-
06 mar 202449.6149.6149.6149.6149.42-
05 mar 202449.2549.2549.2549.2549.06-
04 mar 202449.3849.3849.3849.3849.19-
01 mar 202449.3049.3049.3049.3049.11-
29 feb 202449.2049.2049.2049.2049.01-
28 feb 202449.1749.1749.1749.1748.98-
27 feb 202449.1649.1649.1649.1648.97-
26 feb 202449.0949.0949.0949.0948.90-
23 feb 202449.2649.2649.2649.2649.07-
22 feb 202449.1249.1249.1249.1248.93-
21 feb 202448.8148.8148.8148.8148.62-
20 feb 202448.5348.5348.5348.5348.34-
16 feb 202448.4848.4848.4848.4848.29-
15 feb 202448.5548.5548.5548.5548.36-
14 feb 202448.0348.0348.0348.0347.84-
13 feb 202447.7547.7547.7547.7547.57-
*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...