U.S. markets open in 7 hours 4 minutes
F S&P 500
5,539.00 +17.50 (+0.32%) F Dow Jones
39,549.00 +80.00 (+0.20%) F Nasdaq
20,006.25 +79.00 (+0.40%) E-mini Russell 2000 Index Futur
2,075.40 +10.40 (+0.50%) Petróleo
82.03 +0.49 (+0.60%) Oro
2,333.30 -6.30 (-0.27%)
MFS Emerging Markets Equity B (MEMBX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 27 jun 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 26 jun 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 25 jun 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 24 jun 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 21 jun 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| 20 jun 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 18 jun 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 17 jun 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 14 jun 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 13 jun 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 12 jun 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| 11 jun 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 10 jun 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 07 jun 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 06 jun 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 05 jun 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 04 jun 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 03 jun 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 31 may 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
| 30 may 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 29 may 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 28 may 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 24 may 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 23 may 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 22 may 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 21 may 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
| 20 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 17 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 16 may 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 15 may 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| 14 may 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 13 may 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 10 may 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 09 may 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 08 may 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 07 may 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 06 may 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| 03 may 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| 02 may 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 01 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 30 abr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 29 abr 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
| 26 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 25 abr 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| 24 abr 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 23 abr 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| 22 abr 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 19 abr 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| 18 abr 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 17 abr 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
| 16 abr 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | - |
| 15 abr 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | - |
| 12 abr 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | - |
| 11 abr 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 10 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 09 abr 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| 08 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 05 abr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 04 abr 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 03 abr 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | - |
| 02 abr 2024 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| 01 abr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 28 mar 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | - |
| 27 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 26 mar 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| 25 mar 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
| 22 mar 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| 21 mar 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 20 mar 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
| 19 mar 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 18 mar 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
| 15 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 14 mar 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| 13 mar 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 12 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 11 mar 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
| 08 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 07 mar 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | - |
| 06 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 05 mar 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | - |
| 04 mar 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 01 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 29 feb 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | - |
| 28 feb 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 27 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 26 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 23 feb 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 22 feb 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | - |
| 21 feb 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | - |
| 20 feb 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
| 16 feb 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | - |
| 15 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 14 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 13 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 12 feb 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
| 09 feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 08 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 07 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 06 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| *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.