U.S. markets open in 7 hours 20 minutes
F S&P 500
5,563.00 -5.75 (-0.10%) F Dow Jones
39,645.00 -43.00 (-0.11%) F Nasdaq
20,247.50 -7.75 (-0.04%) E-mini Russell 2000 Index Futur
2,052.00 -3.00 (-0.15%) Petróleo
83.14 +0.33 (+0.40%) Oro
2,342.40 +9.00 (+0.39%)
MFS Growth I (MFEIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 216.47 | 216.47 | 216.47 | 216.47 | 216.47 | - |
| 01 jul 2024 | 215.23 | 215.23 | 215.23 | 215.23 | 215.23 | - |
| 28 jun 2024 | 214.10 | 214.10 | 214.10 | 214.10 | 214.10 | - |
| 27 jun 2024 | 215.77 | 215.77 | 215.77 | 215.77 | 215.77 | - |
| 26 jun 2024 | 215.69 | 215.69 | 215.69 | 215.69 | 215.69 | - |
| 25 jun 2024 | 215.41 | 215.41 | 215.41 | 215.41 | 215.41 | - |
| 24 jun 2024 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | - |
| 21 jun 2024 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | - |
| 20 jun 2024 | 215.32 | 215.32 | 215.32 | 215.32 | 215.32 | - |
| 18 jun 2024 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | - |
| 17 jun 2024 | 216.01 | 216.01 | 216.01 | 216.01 | 216.01 | - |
| 14 jun 2024 | 214.32 | 214.32 | 214.32 | 214.32 | 214.32 | - |
| 13 jun 2024 | 214.34 | 214.34 | 214.34 | 214.34 | 214.34 | - |
| 12 jun 2024 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | - |
| 11 jun 2024 | 211.15 | 211.15 | 211.15 | 211.15 | 211.15 | - |
| 10 jun 2024 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | - |
| 07 jun 2024 | 208.49 | 208.49 | 208.49 | 208.49 | 208.49 | - |
| 06 jun 2024 | 208.87 | 208.87 | 208.87 | 208.87 | 208.87 | - |
| 05 jun 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | - |
| 04 jun 2024 | 204.83 | 204.83 | 204.83 | 204.83 | 204.83 | - |
| 03 jun 2024 | 204.33 | 204.33 | 204.33 | 204.33 | 204.33 | - |
| 31 may 2024 | 202.94 | 202.94 | 202.94 | 202.94 | 202.94 | - |
| 30 may 2024 | 202.96 | 202.96 | 202.96 | 202.96 | 202.96 | - |
| 29 may 2024 | 206.27 | 206.27 | 206.27 | 206.27 | 206.27 | - |
| 28 may 2024 | 207.54 | 207.54 | 207.54 | 207.54 | 207.54 | - |
| 24 may 2024 | 206.59 | 206.59 | 206.59 | 206.59 | 206.59 | - |
| 23 may 2024 | 204.71 | 204.71 | 204.71 | 204.71 | 204.71 | - |
| 22 may 2024 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | - |
| 21 may 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
| 20 may 2024 | 204.14 | 204.14 | 204.14 | 204.14 | 204.14 | - |
| 17 may 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
| 16 may 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| 15 may 2024 | 204.11 | 204.11 | 204.11 | 204.11 | 204.11 | - |
| 14 may 2024 | 200.51 | 200.51 | 200.51 | 200.51 | 200.51 | - |
| 13 may 2024 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | - |
| 10 may 2024 | 200.22 | 200.22 | 200.22 | 200.22 | 200.22 | - |
| 09 may 2024 | 199.72 | 199.72 | 199.72 | 199.72 | 199.72 | - |
| 08 may 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | - |
| 07 may 2024 | 199.09 | 199.09 | 199.09 | 199.09 | 199.09 | - |
| 06 may 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 03 may 2024 | 195.93 | 195.93 | 195.93 | 195.93 | 195.93 | - |
| 02 may 2024 | 192.83 | 192.83 | 192.83 | 192.83 | 192.83 | - |
| 01 may 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | - |
| 30 abr 2024 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
| 29 abr 2024 | 194.46 | 194.46 | 194.46 | 194.46 | 194.46 | - |
| 26 abr 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 195.25 | - |
| 25 abr 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 24 abr 2024 | 192.88 | 192.88 | 192.88 | 192.88 | 192.88 | - |
| 23 abr 2024 | 193.26 | 193.26 | 193.26 | 193.26 | 193.26 | - |
| 22 abr 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
| 19 abr 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
| 18 abr 2024 | 192.12 | 192.12 | 192.12 | 192.12 | 192.12 | - |
| 17 abr 2024 | 193.42 | 193.42 | 193.42 | 193.42 | 193.42 | - |
| 16 abr 2024 | 195.53 | 195.53 | 195.53 | 195.53 | 195.53 | - |
| 15 abr 2024 | 195.31 | 195.31 | 195.31 | 195.31 | 195.31 | - |
| 12 abr 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
| 11 abr 2024 | 201.46 | 201.46 | 201.46 | 201.46 | 201.46 | - |
| 10 abr 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
| 09 abr 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
| 08 abr 2024 | 200.57 | 200.57 | 200.57 | 200.57 | 200.57 | - |
| 05 abr 2024 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | - |
| 04 abr 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | - |
| 03 abr 2024 | 199.86 | 199.86 | 199.86 | 199.86 | 199.86 | - |
| 02 abr 2024 | 199.03 | 199.03 | 199.03 | 199.03 | 199.03 | - |
| 01 abr 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 200.31 | - |
| 28 mar 2024 | 199.95 | 199.95 | 199.95 | 199.95 | 199.95 | - |
| 27 mar 2024 | 200.13 | 200.13 | 200.13 | 200.13 | 200.13 | - |
| 26 mar 2024 | 200.12 | 200.12 | 200.12 | 200.12 | 200.12 | - |
| 25 mar 2024 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | - |
| 22 mar 2024 | 202.28 | 202.28 | 202.28 | 202.28 | 202.28 | - |
| 21 mar 2024 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - |
| 20 mar 2024 | 201.02 | 201.02 | 201.02 | 201.02 | 201.02 | - |
| 19 mar 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - |
| 18 mar 2024 | 197.57 | 197.57 | 197.57 | 197.57 | 197.57 | - |
| 15 mar 2024 | 195.91 | 195.91 | 195.91 | 195.91 | 195.91 | - |
| 14 mar 2024 | 198.23 | 198.23 | 198.23 | 198.23 | 198.23 | - |
| 13 mar 2024 | 197.92 | 197.92 | 197.92 | 197.92 | 197.92 | - |
| 12 mar 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
| 11 mar 2024 | 194.51 | 194.51 | 194.51 | 194.51 | 194.51 | - |
| 08 mar 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | - |
| 07 mar 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | - |
| 06 mar 2024 | 195.63 | 195.63 | 195.63 | 195.63 | 195.63 | - |
| 05 mar 2024 | 194.32 | 194.32 | 194.32 | 194.32 | 194.32 | - |
| 04 mar 2024 | 197.24 | 197.24 | 197.24 | 197.24 | 197.24 | - |
| 01 mar 2024 | 197.32 | 197.32 | 197.32 | 197.32 | 197.32 | - |
| 29 feb 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | - |
| 28 feb 2024 | 193.43 | 193.43 | 193.43 | 193.43 | 193.43 | - |
| 27 feb 2024 | 193.88 | 193.88 | 193.88 | 193.88 | 193.88 | - |
| 26 feb 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
| 23 feb 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
| 22 feb 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | - |
| 21 feb 2024 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
| 20 feb 2024 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
| 16 feb 2024 | 190.07 | 190.07 | 190.07 | 190.07 | 190.07 | - |
| 15 feb 2024 | 191.08 | 191.08 | 191.08 | 191.08 | 191.08 | - |
| 14 feb 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
| 13 feb 2024 | 188.37 | 188.37 | 188.37 | 188.37 | 188.37 | - |
| 12 feb 2024 | 190.87 | 190.87 | 190.87 | 190.87 | 190.87 | - |
| 09 feb 2024 | 192.23 | 192.23 | 192.23 | 192.23 | 192.23 | - |
| 08 feb 2024 | 189.87 | 189.87 | 189.87 | 189.87 | 189.87 | - |
| *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.