MFS Core Equity R2 (MRERX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 03 may 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 02 may 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 01 may 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 30 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 29 abr 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 26 abr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 25 abr 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 24 abr 2024 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | - |
| 23 abr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 22 abr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 19 abr 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 18 abr 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 17 abr 2024 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | - |
| 16 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 15 abr 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 12 abr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 11 abr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 10 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 09 abr 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 08 abr 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 05 abr 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 04 abr 2024 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | - |
| 03 abr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 02 abr 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 01 abr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 28 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 27 mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 26 mar 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 25 mar 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 22 mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 21 mar 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 20 mar 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| 19 mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 18 mar 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 15 mar 2024 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | - |
| 14 mar 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 13 mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 12 mar 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 11 mar 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | - |
| 08 mar 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 07 mar 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| 06 mar 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 05 mar 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 04 mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 01 mar 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | - |
| 29 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 28 feb 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| 27 feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 26 feb 2024 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | - |
| 23 feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 22 feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 21 feb 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 20 feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 16 feb 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 15 feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 14 feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 13 feb 2024 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 12 feb 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | - |
| 09 feb 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 08 feb 2024 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | - |
| 07 feb 2024 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - |
| 06 feb 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 05 feb 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 02 feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 01 feb 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 31 ene 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 30 ene 2024 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | - |
| 29 ene 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | - |
| 26 ene 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 25 ene 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 24 ene 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 23 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 22 ene 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 19 ene 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 18 ene 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 17 ene 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 16 ene 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 12 ene 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 11 ene 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 10 ene 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 09 ene 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 08 ene 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | - |
| 05 ene 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 04 ene 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 03 ene 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 02 ene 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 29 dic 2023 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | - |
| 28 dic 2023 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 27 dic 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 26 dic 2023 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 22 dic 2023 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 21 dic 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 20 dic 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 19 dic 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | - |
| 18 dic 2023 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 15 dic 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 14 dic 2023 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 13 dic 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| *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.