U.S. markets open in 5 hours 13 minutes

MFS Value R6 (MEIKX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.85+0.01 (+0.02%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 jun 202449.8549.8549.8549.8549.85-
26 jun 202449.8449.8449.8449.8449.84-
25 jun 202450.0850.0850.0850.0850.08-
24 jun 202450.7150.7150.7150.7150.71-
21 jun 202450.3650.3650.3650.3650.36-
20 jun 202450.4350.4350.4350.4350.43-
18 jun 202450.2150.2150.2150.2150.21-
17 jun 202450.0750.0750.0750.0750.07-
14 jun 202449.7749.7749.7749.7749.77-
13 jun 202449.9849.9849.9849.9849.98-
12 jun 202450.0950.0950.0950.0950.09-
11 jun 202450.1750.1750.1750.1750.17-
10 jun 202450.4550.4550.4550.4550.45-
07 jun 202450.3450.3450.3450.3450.34-
06 jun 202450.4650.4650.4650.4650.46-
05 jun 202450.5150.5150.5150.5150.51-
04 jun 202450.3950.3950.3950.3950.39-
03 jun 202450.3750.3750.3750.3750.37-
31 may 202450.6950.6950.6950.6950.69-
30 may 202449.8649.8649.8649.8649.86-
29 may 202449.5349.5349.5349.5349.53-
28 may 202450.0950.0950.0950.0950.09-
24 may 202450.4150.4150.4150.4150.41-
23 may 202450.3150.3150.3150.3150.31-
22 may 202451.0351.0351.0351.0351.03-
21 may 202451.1051.1051.1051.1051.10-
20 may 202451.1251.1251.1251.1251.12-
17 may 202451.3751.3751.3751.3751.37-
16 may 202451.1651.1651.1651.1651.16-
15 may 202451.1051.1051.1051.1051.10-
14 may 202450.8650.8650.8650.8650.86-
13 may 202450.7550.7550.7550.7550.75-
10 may 202450.8750.8750.8750.8750.87-
09 may 202450.7250.7250.7250.7250.72-
08 may 202450.3050.3050.3050.3050.30-
07 may 202450.2050.2050.2050.2050.20-
06 may 202449.8749.8749.8749.8749.87-
03 may 202449.5049.5049.5049.5049.50-
02 may 202449.3749.3749.3749.3749.37-
01 may 202449.2749.2749.2749.2749.27-
30 abr 202449.2349.2349.2349.2349.23-
29 abr 202449.7349.7349.7349.7349.73-
26 abr 202449.5449.5449.5449.5449.54-
25 abr 202449.6449.6449.6449.6449.64-
24 abr 202449.6649.6649.6649.6649.66-
23 abr 202449.6749.6749.6749.6749.67-
22 abr 202449.3749.3749.3749.3749.37-
19 abr 202448.9748.9748.9748.9748.97-
18 abr 202448.5148.5148.5148.5148.51-
17 abr 202448.4448.4448.4448.4448.44-
16 abr 202448.5648.5648.5648.5648.56-
15 abr 202448.7248.7248.7248.7248.72-
12 abr 202448.9748.9748.9748.9748.97-
11 abr 202449.6949.6949.6949.6949.69-
10 abr 202449.8849.8849.8849.8849.88-
09 abr 202450.4450.4450.4450.4450.44-
08 abr 202450.4250.4250.4250.4250.42-
05 abr 202450.4150.4150.4150.4150.41-
04 abr 202450.0850.0850.0850.0850.08-
03 abr 202450.5450.5450.5450.5450.54-
02 abr 202450.6650.6650.6650.6650.66-
01 abr 202450.9250.9250.9250.9250.92-
28 mar 202451.1751.1751.1751.1751.17-
27 mar 202450.9550.9550.9550.9550.95-
26 mar 202450.1950.1950.1950.1950.19-
26 mar 20240.232 Dividendo
25 mar 202450.4650.4650.4650.4650.23-
22 mar 202450.5550.5550.5550.5550.32-
21 mar 202450.7950.7950.7950.7950.56-
20 mar 202450.5950.5950.5950.5950.36-
19 mar 202450.2150.2150.2150.2149.98-
18 mar 202450.0050.0050.0050.0049.77-
15 mar 202449.9149.9149.9149.9149.68-
14 mar 202449.9649.9649.9649.9649.73-
13 mar 202450.1950.1950.1950.1949.96-
12 mar 202450.0750.0750.0750.0749.84-
11 mar 202449.9349.9349.9349.9349.70-
08 mar 202449.8649.8649.8649.8649.63-
07 mar 202449.8449.8449.8449.8449.61-
06 mar 202449.5949.5949.5949.5949.36-
05 mar 202449.2449.2449.2449.2449.01-
04 mar 202449.3649.3649.3649.3649.13-
01 mar 202449.2949.2949.2949.2949.06-
29 feb 202449.1849.1849.1849.1848.95-
28 feb 202449.1549.1549.1549.1548.92-
27 feb 202449.1449.1449.1449.1448.91-
26 feb 202449.0749.0749.0749.0748.84-
23 feb 202449.2449.2449.2449.2449.01-
22 feb 202449.1049.1049.1049.1048.87-
21 feb 202448.7948.7948.7948.7948.57-
20 feb 202448.5148.5148.5148.5148.29-
16 feb 202448.4648.4648.4648.4648.24-
15 feb 202448.5248.5248.5248.5248.30-
14 feb 202448.0148.0148.0148.0147.79-
13 feb 202447.7247.7247.7247.7247.50-
12 feb 202448.3048.3048.3048.3048.08-
09 feb 202448.1448.1448.1448.1447.92-
08 feb 202448.0248.0248.0248.0247.80-
07 feb 202448.0848.0848.0848.0847.86-
06 feb 202447.9347.9347.9347.9347.71-
*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...