U.S. markets open in 6 hours 3 minutes
F S&P 500
5,068.25 +21.75 (+0.43%) F Dow Jones
38,169.00 +100.00 (+0.26%) F Nasdaq
17,536.75 +98.50 (+0.56%) E-mini Russell 2000 Index Futur
2,006.80 +17.10 (+0.86%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,319.10 +8.10 (+0.35%)
MFS Core Equity B (MRGBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 30 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 29 abr 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 26 abr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 25 abr 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 24 abr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 23 abr 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 19 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 18 abr 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 17 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 16 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 15 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 abr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 11 abr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 10 abr 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - |
| 09 abr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 08 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 05 abr 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 04 abr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 03 abr 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 02 abr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 01 abr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 28 mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 27 mar 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 26 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 25 mar 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 mar 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 21 mar 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 20 mar 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 19 mar 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 18 mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 15 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 14 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 13 mar 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| 12 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 11 mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 mar 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 07 mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 06 mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 05 mar 2024 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | - |
| 04 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 01 mar 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| 29 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 28 feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 27 feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 26 feb 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 23 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 22 feb 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 21 feb 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 20 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 16 feb 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 15 feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 14 feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 13 feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 12 feb 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 09 feb 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 08 feb 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 07 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 06 feb 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 05 feb 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 02 feb 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 01 feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 31 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 30 ene 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 29 ene 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 26 ene 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 25 ene 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 24 ene 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 23 ene 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 22 ene 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 19 ene 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 18 ene 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 17 ene 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 16 ene 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 12 ene 2024 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | - |
| 11 ene 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 10 ene 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 09 ene 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 08 ene 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 05 ene 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 04 ene 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 03 ene 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 02 ene 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 29 dic 2023 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 28 dic 2023 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 27 dic 2023 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 dic 2023 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 22 dic 2023 | 37.87 | 37.87 | 37.87 | 37.87 | 37.87 | - |
| 21 dic 2023 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| 20 dic 2023 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | - |
| 19 dic 2023 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 18 dic 2023 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 15 dic 2023 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 dic 2023 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 13 dic 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 12 dic 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 12 dic 2023 | 0.066 Dividendo | |||||
| 12 dic 2023 | 0.858 Ganancias de capital | |||||
| 11 dic 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 36.67 | - |
| *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.