U.S. markets close in 21 minutes

MFS Core Equity A (MRGAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
48.46+0.06 (+0.12%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024------
29 abr 202448.4648.4648.4648.4648.46-
26 abr 202448.4048.4048.4048.4048.40-
25 abr 202448.0148.0148.0148.0148.01-
24 abr 202448.3148.3148.3148.3148.31-
23 abr 202448.3948.3948.3948.3948.39-
22 abr 202447.8047.8047.8047.8047.80-
19 abr 202447.3647.3647.3647.3647.36-
18 abr 202447.6747.6747.6747.6747.67-
17 abr 202447.8047.8047.8047.8047.80-
16 abr 202448.0948.0948.0948.0948.09-
15 abr 202448.2148.2148.2148.2148.21-
12 abr 202448.8148.8148.8148.8148.81-
11 abr 202449.5749.5749.5749.5749.57-
10 abr 202449.3249.3249.3249.3249.32-
09 abr 202449.8149.8149.8149.8149.81-
08 abr 202449.7749.7749.7749.7749.77-
05 abr 202449.7449.7449.7449.7449.74-
04 abr 202449.1649.1649.1649.1649.16-
03 abr 202449.7549.7549.7549.7549.75-
02 abr 202449.7049.7049.7049.7049.70-
01 abr 202450.0350.0350.0350.0350.03-
28 mar 202450.1550.1550.1550.1550.15-
27 mar 202450.0650.0650.0650.0650.06-
26 mar 202449.6249.6249.6249.6249.62-
25 mar 202449.7149.7149.7149.7149.71-
22 mar 202449.8449.8449.8449.8449.84-
21 mar 202449.9549.9549.9549.9549.95-
20 mar 202449.7349.7349.7349.7349.73-
19 mar 202449.2649.2649.2649.2649.26-
18 mar 202448.9848.9848.9848.9848.98-
15 mar 202448.7348.7348.7348.7348.73-
14 mar 202449.0549.0549.0549.0549.05-
13 mar 202449.2049.2049.2049.2049.20-
12 mar 202449.2449.2449.2449.2449.24-
11 mar 202448.7448.7448.7448.7448.74-
08 mar 202448.8748.8748.8748.8748.87-
07 mar 202449.1849.1849.1849.1849.18-
06 mar 202448.7048.7048.7048.7048.70-
05 mar 202448.4248.4248.4248.4248.42-
04 mar 202448.8548.8548.8548.8548.85-
01 mar 202448.9248.9248.9248.9248.92-
29 feb 202448.5548.5548.5548.5548.55-
28 feb 202448.2648.2648.2648.2648.26-
27 feb 202448.3348.3348.3348.3348.33-
26 feb 202448.2748.2748.2748.2748.27-
23 feb 202448.4248.4248.4248.4248.42-
22 feb 202448.3748.3748.3748.3748.37-
21 feb 202447.4547.4547.4547.4547.45-
20 feb 202447.3847.3847.3847.3847.38-
16 feb 202447.6647.6647.6647.6647.66-
15 feb 202447.7847.7847.7847.7847.78-
14 feb 202447.5147.5147.5147.5147.51-
13 feb 202447.0847.0847.0847.0847.08-
12 feb 202447.7847.7847.7847.7847.78-
09 feb 202447.8047.8047.8047.8047.80-
08 feb 202447.5047.5047.5047.5047.50-
07 feb 202447.3647.3647.3647.3647.36-
06 feb 202446.9346.9346.9346.9346.93-
05 feb 202446.7946.7946.7946.7946.79-
02 feb 202447.0047.0047.0047.0047.00-
01 feb 202446.5346.5346.5346.5346.53-
31 ene 202445.9545.9545.9545.9545.95-
30 ene 202446.7046.7046.7046.7046.70-
29 ene 202446.7946.7946.7946.7946.79-
26 ene 202446.4246.4246.4246.4246.42-
25 ene 202446.3946.3946.3946.3946.39-
24 ene 202446.1246.1246.1246.1246.12-
23 ene 202446.1646.1646.1646.1646.16-
22 ene 202446.0646.0646.0646.0646.06-
19 ene 202445.9445.9445.9445.9445.94-
18 ene 202445.4045.4045.4045.4045.40-
17 ene 202445.0045.0045.0045.0045.00-
16 ene 202445.2545.2545.2545.2545.25-
12 ene 202445.4345.4345.4345.4345.43-
11 ene 202445.3645.3645.3645.3645.36-
10 ene 202445.3545.3545.3545.3545.35-
09 ene 202445.1245.1245.1245.1245.12-
08 ene 202445.2445.2445.2445.2445.24-
05 ene 202444.6144.6144.6144.6144.61-
04 ene 202444.4844.4844.4844.4844.48-
03 ene 202444.6344.6344.6344.6344.63-
02 ene 202445.1345.1345.1345.1345.13-
29 dic 202345.4545.4545.4545.4545.45-
28 dic 202345.5845.5845.5845.5845.58-
27 dic 202345.5445.5445.5445.5445.54-
26 dic 202345.5145.5145.5145.5145.51-
22 dic 202345.3045.3045.3045.3045.30-
21 dic 202345.2245.2245.2245.2245.22-
20 dic 202344.7244.7244.7244.7244.72-
19 dic 202345.3645.3645.3645.3645.36-
18 dic 202345.0745.0745.0745.0745.07-
15 dic 202344.9044.9044.9044.9044.90-
14 dic 202344.9644.9644.9644.9644.96-
13 dic 202344.7344.7344.7344.7344.73-
12 dic 202344.1044.1044.1044.1044.10-
12 dic 20230.294 Dividendo
12 dic 20230.858 Ganancias de capital
11 dic 202345.0045.0045.0045.0043.85-
08 dic 202344.6944.6944.6944.6943.55-
*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...