MFS Core Equity C (MRGCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 30 abr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 29 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 26 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 25 abr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 24 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 23 abr 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 22 abr 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 19 abr 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 18 abr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 17 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 16 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 15 abr 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 12 abr 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 11 abr 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 10 abr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 09 abr 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 08 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 05 abr 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 04 abr 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 03 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 02 abr 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 01 abr 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 28 mar 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 27 mar 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | - |
| 26 mar 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 25 mar 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | - |
| 22 mar 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 21 mar 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 20 mar 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 19 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 18 mar 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 15 mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 14 mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 13 mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 12 mar 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 11 mar 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 08 mar 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 07 mar 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 06 mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 05 mar 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 04 mar 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 01 mar 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 29 feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 28 feb 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 27 feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 26 feb 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 23 feb 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 22 feb 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 21 feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 20 feb 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 16 feb 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 15 feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 14 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 13 feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 12 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 09 feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 08 feb 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 07 feb 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 06 feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 05 feb 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 02 feb 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 01 feb 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 31 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 30 ene 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 29 ene 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 26 ene 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 25 ene 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 24 ene 2024 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | - |
| 23 ene 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 22 ene 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 19 ene 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 18 ene 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 17 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 16 ene 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 12 ene 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 11 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 10 ene 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 09 ene 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 08 ene 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 05 ene 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 04 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 03 ene 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 02 ene 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 29 dic 2023 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 28 dic 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | - |
| 27 dic 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 26 dic 2023 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 22 dic 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 21 dic 2023 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 20 dic 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 19 dic 2023 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 18 dic 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 15 dic 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 14 dic 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 13 dic 2023 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 12 dic 2023 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 12 dic 2023 | 0.126 Dividendo | |||||
| 12 dic 2023 | 0.858 Ganancias de capital | |||||
| *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.