U.S. markets open in 28 minutes
F S&P 500
5,532.50 -1.75 (-0.03%) F Dow Jones
39,655.00 +72.00 (+0.18%) F Nasdaq
19,935.25 -47.50 (-0.24%) E-mini Russell 2000 Index Futur
2,046.90 +3.50 (+0.17%) Petróleo
80.55 -0.18 (-0.22%) Oro
2,338.60 +7.40 (+0.32%)
MFS Aggressive Growth Allocation I (MIAGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 20 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 18 jun 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 17 jun 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 14 jun 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 13 jun 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 12 jun 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 11 jun 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 10 jun 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 07 jun 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 06 jun 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 05 jun 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 04 jun 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 03 jun 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 31 may 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 30 may 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 29 may 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 28 may 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 24 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 23 may 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 22 may 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 21 may 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 20 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 17 may 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 16 may 2024 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
| 15 may 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 14 may 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 13 may 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 10 may 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 09 may 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 08 may 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| 07 may 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 06 may 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 03 may 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 02 may 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 01 may 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| 30 abr 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 29 abr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 26 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 25 abr 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 24 abr 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 23 abr 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| 22 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 19 abr 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 18 abr 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| 17 abr 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 16 abr 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 15 abr 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 12 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 11 abr 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 10 abr 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 09 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 08 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 05 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 04 abr 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
| 03 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 02 abr 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 01 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 28 mar 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 27 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 26 mar 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| 25 mar 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| 22 mar 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 21 mar 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 20 mar 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 19 mar 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| 18 mar 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 15 mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 14 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 13 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 12 mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | - |
| 11 mar 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
| 08 mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 07 mar 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
| 06 mar 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 05 mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 04 mar 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 01 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 29 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 28 feb 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
| 27 feb 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| 26 feb 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 23 feb 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| 22 feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 21 feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 20 feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 16 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 15 feb 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 14 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 13 feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
| 12 feb 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 09 feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | - |
| 08 feb 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 07 feb 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| 06 feb 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 05 feb 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| 02 feb 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 01 feb 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| 31 ene 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | - |
| 30 ene 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | - |
| *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.