U.S. markets open in 8 hours 34 minutes
F S&P 500
5,207.50 +1.00 (+0.02%) F Dow Jones
39,009.00 +12.00 (+0.03%) F Nasdaq
18,184.25 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,073.20 +2.10 (+0.10%) Petróleo
78.62 +0.14 (+0.18%) Oro
2,330.50 -0.70 (-0.03%)
MFS International Growth R6 (MGRDX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 03 may 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 02 may 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 01 may 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 30 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 29 abr 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 26 abr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 25 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 24 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 23 abr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 22 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 18 abr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 17 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 16 abr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 15 abr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 12 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 11 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 10 abr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 09 abr 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 08 abr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 05 abr 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 04 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 03 abr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 02 abr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 01 abr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 28 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 27 mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 26 mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 25 mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 22 mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 21 mar 2024 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | - |
| 20 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 19 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 18 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 15 mar 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 14 mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | - |
| 13 mar 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| 12 mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 11 mar 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 08 mar 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| 07 mar 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 06 mar 2024 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | - |
| 05 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 04 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 01 mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 29 feb 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 28 feb 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 27 feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 26 feb 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 23 feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 22 feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 21 feb 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 20 feb 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 16 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 15 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 14 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 13 feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 feb 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 09 feb 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 08 feb 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 07 feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 06 feb 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 05 feb 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 02 feb 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 01 feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 31 ene 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 30 ene 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 29 ene 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 26 ene 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 25 ene 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 24 ene 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 23 ene 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 22 ene 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 19 ene 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 18 ene 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 17 ene 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 16 ene 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 12 ene 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 11 ene 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 10 ene 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 09 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 08 ene 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 05 ene 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 04 ene 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 03 ene 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 02 ene 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 29 dic 2023 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 28 dic 2023 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| 27 dic 2023 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 26 dic 2023 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 22 dic 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 21 dic 2023 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 20 dic 2023 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 19 dic 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 19 dic 2023 | 0.618 Dividendo | |||||
| 19 dic 2023 | 0.547 Ganancias de capital | |||||
| 18 dic 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.45 | - |
| 15 dic 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 39.46 | - |
| 14 dic 2023 | 40.86 | 40.86 | 40.86 | 40.86 | 39.69 | - |
| *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.