U.S. markets open in 3 hours 38 minutes
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,038.00 +11.00 (+0.03%) F Nasdaq
18,196.00 -3.50 (-0.02%) E-mini Russell 2000 Index Futur
2,069.40 -7.30 (-0.35%) Petróleo
77.18 -1.20 (-1.53%) Oro
2,318.80 -5.40 (-0.23%)
MFS Massachusetts Investors Growth Stock Fund (MIGBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - |
| 06 may 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 03 may 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 02 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 01 may 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 30 abr 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| 29 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 26 abr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 25 abr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 24 abr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 23 abr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 22 abr 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 19 abr 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 18 abr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 17 abr 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 16 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 15 abr 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 12 abr 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 11 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 10 abr 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 09 abr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 08 abr 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 05 abr 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 04 abr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 03 abr 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 02 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 01 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 28 mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 27 mar 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 26 mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 25 mar 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 22 mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 21 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 20 mar 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 19 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 18 mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 15 mar 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 14 mar 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 13 mar 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 12 mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 11 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 08 mar 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 07 mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 06 mar 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 05 mar 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 04 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 01 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 29 feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 28 feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 27 feb 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 26 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 23 feb 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | - |
| 22 feb 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 21 feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 20 feb 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 16 feb 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 15 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 14 feb 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 13 feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 12 feb 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 09 feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 08 feb 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 07 feb 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 06 feb 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 05 feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 02 feb 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 01 feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 31 ene 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 30 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 29 ene 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 26 ene 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| 25 ene 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 24 ene 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 23 ene 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 22 ene 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
| 19 ene 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| 18 ene 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 17 ene 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 16 ene 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 12 ene 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
| 11 ene 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 10 ene 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 09 ene 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 08 ene 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 05 ene 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 04 ene 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| 03 ene 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
| 02 ene 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 29 dic 2023 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 28 dic 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 27 dic 2023 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| 26 dic 2023 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 22 dic 2023 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 21 dic 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
| 21 dic 2023 | 0 Dividendo | |||||
| 21 dic 2023 | 1.454 Ganancias de capital | |||||
| 20 dic 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 30.29 | - |
| 19 dic 2023 | 32.19 | 32.19 | 32.19 | 32.19 | 30.72 | - |
| 18 dic 2023 | 32.02 | 32.02 | 32.02 | 32.02 | 30.55 | - |
| 15 dic 2023 | 31.92 | 31.92 | 31.92 | 31.92 | 30.46 | - |
| *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.