U.S. markets open in 6 hours 52 minutes
F S&P 500
5,562.25 +16.25 (+0.29%) F Dow Jones
39,568.00 +18.00 (+0.05%) F Nasdaq
20,129.25 +89.75 (+0.45%) E-mini Russell 2000 Index Futur
2,069.90 +9.80 (+0.48%) Petróleo
82.29 +0.55 (+0.67%) Oro
2,337.60 +1.00 (+0.04%)
MFS Growth R6 (MFEKX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 217.61 | 217.61 | 217.61 | 217.61 | 217.61 | - |
| 26 jun 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 217.53 | - |
| 25 jun 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
| 24 jun 2024 | 214.23 | 214.23 | 214.23 | 214.23 | 214.23 | - |
| 21 jun 2024 | 216.81 | 216.81 | 216.81 | 216.81 | 216.81 | - |
| 20 jun 2024 | 217.16 | 217.16 | 217.16 | 217.16 | 217.16 | - |
| 18 jun 2024 | 218.77 | 218.77 | 218.77 | 218.77 | 218.77 | - |
| 17 jun 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 217.85 | - |
| 14 jun 2024 | 216.14 | 216.14 | 216.14 | 216.14 | 216.14 | - |
| 13 jun 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | - |
| 12 jun 2024 | 216.03 | 216.03 | 216.03 | 216.03 | 216.03 | - |
| 11 jun 2024 | 212.95 | 212.95 | 212.95 | 212.95 | 212.95 | - |
| 10 jun 2024 | 211.91 | 211.91 | 211.91 | 211.91 | 211.91 | - |
| 07 jun 2024 | 210.26 | 210.26 | 210.26 | 210.26 | 210.26 | - |
| 06 jun 2024 | 210.65 | 210.65 | 210.65 | 210.65 | 210.65 | - |
| 05 jun 2024 | 211.18 | 211.18 | 211.18 | 211.18 | 211.18 | - |
| 04 jun 2024 | 206.57 | 206.57 | 206.57 | 206.57 | 206.57 | - |
| 03 jun 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | - |
| 31 may 2024 | 204.66 | 204.66 | 204.66 | 204.66 | 204.66 | - |
| 30 may 2024 | 204.68 | 204.68 | 204.68 | 204.68 | 204.68 | - |
| 29 may 2024 | 208.02 | 208.02 | 208.02 | 208.02 | 208.02 | - |
| 28 may 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | - |
| 24 may 2024 | 208.34 | 208.34 | 208.34 | 208.34 | 208.34 | - |
| 23 may 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
| 22 may 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
| 21 may 2024 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | - |
| 20 may 2024 | 205.87 | 205.87 | 205.87 | 205.87 | 205.87 | - |
| 17 may 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | - |
| 16 may 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
| 15 may 2024 | 205.84 | 205.84 | 205.84 | 205.84 | 205.84 | - |
| 14 may 2024 | 202.21 | 202.21 | 202.21 | 202.21 | 202.21 | - |
| 13 may 2024 | 201.28 | 201.28 | 201.28 | 201.28 | 201.28 | - |
| 10 may 2024 | 201.91 | 201.91 | 201.91 | 201.91 | 201.91 | - |
| 09 may 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
| 08 may 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | - |
| 07 may 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
| 06 may 2024 | 200.68 | 200.68 | 200.68 | 200.68 | 200.68 | - |
| 03 may 2024 | 197.58 | 197.58 | 197.58 | 197.58 | 197.58 | - |
| 02 may 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
| 01 may 2024 | 192.36 | 192.36 | 192.36 | 192.36 | 192.36 | - |
| 30 abr 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
| 29 abr 2024 | 196.09 | 196.09 | 196.09 | 196.09 | 196.09 | - |
| 26 abr 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
| 25 abr 2024 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | - |
| 24 abr 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
| 23 abr 2024 | 194.88 | 194.88 | 194.88 | 194.88 | 194.88 | - |
| 22 abr 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
| 19 abr 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| 18 abr 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | - |
| 17 abr 2024 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
| 16 abr 2024 | 197.17 | 197.17 | 197.17 | 197.17 | 197.17 | - |
| 15 abr 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 12 abr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
| 11 abr 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
| 10 abr 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | - |
| 09 abr 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | - |
| 08 abr 2024 | 202.25 | 202.25 | 202.25 | 202.25 | 202.25 | - |
| 05 abr 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | - |
| 04 abr 2024 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | - |
| 03 abr 2024 | 201.53 | 201.53 | 201.53 | 201.53 | 201.53 | - |
| 02 abr 2024 | 200.69 | 200.69 | 200.69 | 200.69 | 200.69 | - |
| 01 abr 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
| 28 mar 2024 | 201.62 | 201.62 | 201.62 | 201.62 | 201.62 | - |
| 27 mar 2024 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | - |
| 26 mar 2024 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
| 25 mar 2024 | 202.65 | 202.65 | 202.65 | 202.65 | 202.65 | - |
| 22 mar 2024 | 203.97 | 203.97 | 203.97 | 203.97 | 203.97 | - |
| 21 mar 2024 | 203.71 | 203.71 | 203.71 | 203.71 | 203.71 | - |
| 20 mar 2024 | 202.69 | 202.69 | 202.69 | 202.69 | 202.69 | - |
| 19 mar 2024 | 200.66 | 200.66 | 200.66 | 200.66 | 200.66 | - |
| 18 mar 2024 | 199.21 | 199.21 | 199.21 | 199.21 | 199.21 | - |
| 15 mar 2024 | 197.54 | 197.54 | 197.54 | 197.54 | 197.54 | - |
| 14 mar 2024 | 199.87 | 199.87 | 199.87 | 199.87 | 199.87 | - |
| 13 mar 2024 | 199.57 | 199.57 | 199.57 | 199.57 | 199.57 | - |
| 12 mar 2024 | 200.24 | 200.24 | 200.24 | 200.24 | 200.24 | - |
| 11 mar 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
| 08 mar 2024 | 197.83 | 197.83 | 197.83 | 197.83 | 197.83 | - |
| 07 mar 2024 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | - |
| 06 mar 2024 | 197.25 | 197.25 | 197.25 | 197.25 | 197.25 | - |
| 05 mar 2024 | 195.94 | 195.94 | 195.94 | 195.94 | 195.94 | - |
| 04 mar 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | - |
| 01 mar 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | - |
| 29 feb 2024 | 196.47 | 196.47 | 196.47 | 196.47 | 196.47 | - |
| 28 feb 2024 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
| 27 feb 2024 | 195.49 | 195.49 | 195.49 | 195.49 | 195.49 | - |
| 26 feb 2024 | 195.51 | 195.51 | 195.51 | 195.51 | 195.51 | - |
| 23 feb 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 22 feb 2024 | 196.03 | 196.03 | 196.03 | 196.03 | 196.03 | - |
| 21 feb 2024 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
| 20 feb 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
| 16 feb 2024 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
| 15 feb 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 192.66 | - |
| 14 feb 2024 | 192.76 | 192.76 | 192.76 | 192.76 | 192.76 | - |
| 13 feb 2024 | 189.92 | 189.92 | 189.92 | 189.92 | 189.92 | - |
| 12 feb 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 09 feb 2024 | 193.81 | 193.81 | 193.81 | 193.81 | 193.81 | - |
| 08 feb 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
| 07 feb 2024 | 191.27 | 191.27 | 191.27 | 191.27 | 191.27 | - |
| 06 feb 2024 | 188.58 | 188.58 | 188.58 | 188.58 | 188.58 | - |
| 05 feb 2024 | 188.77 | 188.77 | 188.77 | 188.77 | 188.77 | - |
| *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.