U.S. markets open in 2 hours 36 minutes

MFS Value R3 (MEIHX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.74+0.03 (+0.06%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jul 202449.7449.7449.7449.7449.74-
02 jul 202449.7149.7149.7149.7149.71-
01 jul 202449.4749.4749.4749.4749.47-
28 jun 202449.6449.6449.6449.6449.64-
27 jun 202449.6349.6349.6349.6349.63-
26 jun 202449.6249.6249.6249.6249.62-
25 jun 202449.8649.8649.8649.8649.86-
24 jun 202450.4550.4550.4550.4550.45-
21 jun 202450.1050.1050.1050.1050.10-
20 jun 202450.1750.1750.1750.1750.17-
18 jun 202449.9549.9549.9549.9549.95-
17 jun 202449.8149.8149.8149.8149.81-
14 jun 202449.5149.5149.5149.5149.51-
13 jun 202449.7249.7249.7249.7249.72-
12 jun 202449.8349.8349.8349.8349.83-
11 jun 202449.9249.9249.9249.9249.92-
10 jun 202450.1950.1950.1950.1950.19-
07 jun 202450.0950.0950.0950.0950.09-
06 jun 202450.2150.2150.2150.2150.21-
05 jun 202450.2650.2650.2650.2650.26-
04 jun 202450.1450.1450.1450.1450.14-
03 jun 202450.1250.1250.1250.1250.12-
31 may 202450.4450.4450.4450.4450.44-
30 may 202449.6149.6149.6149.6149.61-
29 may 202449.2949.2949.2949.2949.29-
28 may 202449.8449.8449.8449.8449.84-
24 may 202450.1650.1650.1650.1650.16-
23 may 202450.0650.0650.0650.0650.06-
22 may 202450.7850.7850.7850.7850.78-
21 may 202450.8550.8550.8550.8550.85-
20 may 202450.8750.8750.8750.8750.87-
17 may 202451.1251.1251.1251.1251.12-
16 may 202450.9150.9150.9150.9150.91-
15 may 202450.8550.8550.8550.8550.85-
14 may 202450.6250.6250.6250.6250.62-
13 may 202450.5150.5150.5150.5150.51-
10 may 202450.6250.6250.6250.6250.62-
09 may 202450.4850.4850.4850.4850.48-
08 may 202450.0650.0650.0650.0650.06-
07 may 202449.9649.9649.9649.9649.96-
06 may 202449.6349.6349.6349.6349.63-
03 may 202449.2749.2749.2749.2749.27-
02 may 202449.1449.1449.1449.1449.14-
01 may 202449.0449.0449.0449.0449.04-
30 abr 202449.0049.0049.0049.0049.00-
29 abr 202449.4949.4949.4949.4949.49-
26 abr 202449.3149.3149.3149.3149.31-
25 abr 202449.4149.4149.4149.4149.41-
24 abr 202449.4349.4349.4349.4349.43-
23 abr 202449.4449.4449.4449.4449.44-
22 abr 202449.1449.1449.1449.1449.14-
19 abr 202448.7548.7548.7548.7548.75-
18 abr 202448.2948.2948.2948.2948.29-
17 abr 202448.2248.2248.2248.2248.22-
16 abr 202448.3348.3348.3348.3348.33-
15 abr 202448.5048.5048.5048.5048.50-
12 abr 202448.7448.7448.7448.7448.74-
11 abr 202449.4749.4749.4749.4749.47-
10 abr 202449.6549.6549.6549.6549.65-
09 abr 202450.2150.2150.2150.2150.21-
08 abr 202450.1950.1950.1950.1950.19-
05 abr 202450.1850.1850.1850.1850.18-
04 abr 202449.8649.8649.8649.8649.86-
03 abr 202450.3150.3150.3150.3150.31-
02 abr 202450.4350.4350.4350.4350.43-
01 abr 202450.6950.6950.6950.6950.69-
28 mar 202450.9450.9450.9450.9450.94-
27 mar 202450.7250.7250.7250.7250.72-
26 mar 202449.9749.9749.9749.9749.97-
26 mar 20240.196 Dividendo
25 mar 202450.2150.2150.2150.2150.01-
22 mar 202450.2950.2950.2950.2950.09-
21 mar 202450.5350.5350.5350.5350.33-
20 mar 202450.3450.3450.3450.3450.14-
19 mar 202449.9649.9649.9649.9649.76-
18 mar 202449.7549.7549.7549.7549.56-
15 mar 202449.6749.6749.6749.6749.48-
14 mar 202449.7149.7149.7149.7149.52-
13 mar 202449.9449.9449.9449.9449.75-
12 mar 202449.8349.8349.8349.8349.64-
11 mar 202449.6949.6949.6949.6949.50-
08 mar 202449.6249.6249.6249.6249.43-
07 mar 202449.6049.6049.6049.6049.41-
06 mar 202449.3549.3549.3549.3549.16-
05 mar 202449.0049.0049.0049.0048.81-
04 mar 202449.1249.1249.1249.1248.93-
01 mar 202449.0549.0549.0549.0548.86-
29 feb 202448.9448.9448.9448.9448.75-
28 feb 202448.9148.9148.9148.9148.72-
27 feb 202448.9048.9048.9048.9048.71-
26 feb 202448.8348.8348.8348.8348.64-
23 feb 202449.0049.0049.0049.0048.81-
22 feb 202448.8748.8748.8748.8748.68-
21 feb 202448.5548.5548.5548.5548.36-
20 feb 202448.2848.2848.2848.2848.09-
16 feb 202448.2348.2348.2348.2348.04-
15 feb 202448.3048.3048.3048.3048.11-
14 feb 202447.7847.7847.7847.7847.59-
13 feb 202447.5047.5047.5047.5047.31-
12 feb 202448.0748.0748.0748.0747.88-
*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...