MFS Global Real Estate B (MGLDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 16 may 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 15 may 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 14 may 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 13 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 10 may 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 09 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 08 may 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| 07 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 06 may 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 03 may 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 02 may 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 01 may 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 30 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 29 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 26 abr 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 25 abr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 24 abr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 23 abr 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 22 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 19 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 18 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 17 abr 2024 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | - |
| 16 abr 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 15 abr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 12 abr 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - |
| 11 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 10 abr 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| 09 abr 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 08 abr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 05 abr 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 04 abr 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 03 abr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 02 abr 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 01 abr 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 28 mar 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 27 mar 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 26 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 25 mar 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 22 mar 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | - |
| 21 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 20 mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 19 mar 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 18 mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 15 mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 mar 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 13 mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 12 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 11 mar 2024 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | - |
| 08 mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 07 mar 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 06 mar 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 05 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 04 mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 01 mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 29 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 28 feb 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 27 feb 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 26 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 23 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 22 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 21 feb 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 20 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 feb 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 15 feb 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 14 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 13 feb 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 12 feb 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 09 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 08 feb 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 07 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 06 feb 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 05 feb 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 02 feb 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 01 feb 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 31 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 30 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 29 ene 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 25 ene 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 24 ene 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 23 ene 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 22 ene 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 19 ene 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 18 ene 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 17 ene 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 16 ene 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 12 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 11 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 10 ene 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 09 ene 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 08 ene 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 05 ene 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 04 ene 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 03 ene 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | - |
| 02 ene 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 29 dic 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 28 dic 2023 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 27 dic 2023 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 26 dic 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| *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.