U.S. markets closed
F S&P 500
5,335.50 +8.25 (+0.15%) F Dow Jones
40,182.00 +45.00 (+0.11%) F Nasdaq
18,672.75 +37.50 (+0.20%) E-mini Russell 2000 Index Futur
2,108.50 +3.00 (+0.14%) Petróleo
80.21 +0.15 (+0.19%) Oro
2,435.20 +17.80 (+0.74%)
MFS International New Discovery R3 (MIDHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 16 may 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 15 may 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 14 may 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | - |
| 13 may 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 10 may 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 09 may 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 08 may 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 07 may 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 06 may 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 03 may 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 02 may 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - |
| 01 may 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| 30 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 29 abr 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 26 abr 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 25 abr 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | - |
| 24 abr 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | - |
| 23 abr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| 22 abr 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 19 abr 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 18 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 17 abr 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 16 abr 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 15 abr 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 12 abr 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 11 abr 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 10 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 09 abr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 08 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 05 abr 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | - |
| 04 abr 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 03 abr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 abr 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - |
| 01 abr 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 28 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 27 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 26 mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 25 mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 22 mar 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 21 mar 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 20 mar 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | - |
| 19 mar 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 18 mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 15 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 14 mar 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| 13 mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| 12 mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 11 mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 08 mar 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 07 mar 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
| 06 mar 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 05 mar 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| 04 mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
| 01 mar 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 29 feb 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 28 feb 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| 27 feb 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| 26 feb 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
| 23 feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| 22 feb 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 21 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 20 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 16 feb 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
| 15 feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 14 feb 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| 13 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 12 feb 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 09 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 08 feb 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 07 feb 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 06 feb 2024 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | - |
| 05 feb 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 02 feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 01 feb 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 31 ene 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| 30 ene 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | - |
| 29 ene 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| 26 ene 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 25 ene 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 24 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 23 ene 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - |
| 22 ene 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| 19 ene 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| 18 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 17 ene 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | - |
| 16 ene 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
| 12 ene 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 11 ene 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 10 ene 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 09 ene 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 08 ene 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 05 ene 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| 04 ene 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 03 ene 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 02 ene 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 29 dic 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| 28 dic 2023 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | - |
| 27 dic 2023 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 26 dic 2023 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - |
| *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.