U.S. markets open in 7 hours 52 minutes
F S&P 500
5,071.50 +25.00 (+0.50%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,547.00 +108.75 (+0.62%) E-mini Russell 2000 Index Futur
2,005.30 +15.60 (+0.78%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,323.50 +12.50 (+0.54%)
MFS Core Equity R1 (MRGGX)
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 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 30 abr 2024 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| 29 abr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 26 abr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 25 abr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 24 abr 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 23 abr 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 22 abr 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 19 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 18 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 17 abr 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 16 abr 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| 15 abr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 12 abr 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 11 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 10 abr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 09 abr 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 08 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 05 abr 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 04 abr 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 03 abr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 02 abr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 01 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 28 mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 27 mar 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 26 mar 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 25 mar 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 22 mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 21 mar 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| 20 mar 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 19 mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 18 mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 15 mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 14 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 13 mar 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 12 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 11 mar 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 08 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 07 mar 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 06 mar 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 05 mar 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 04 mar 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 01 mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 29 feb 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 28 feb 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 26 feb 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 23 feb 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 22 feb 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 21 feb 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 20 feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 16 feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 15 feb 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 14 feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 13 feb 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 12 feb 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 09 feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 08 feb 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 07 feb 2024 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | - |
| 06 feb 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 feb 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 02 feb 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 01 feb 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 31 ene 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 30 ene 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 29 ene 2024 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | - |
| 26 ene 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 25 ene 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 24 ene 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 23 ene 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 22 ene 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 19 ene 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 18 ene 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 17 ene 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 16 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 12 ene 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 11 ene 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 10 ene 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 09 ene 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 08 ene 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 05 ene 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 04 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 03 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 02 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 dic 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 28 dic 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 27 dic 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 26 dic 2023 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 22 dic 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 21 dic 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 20 dic 2023 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 19 dic 2023 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 18 dic 2023 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 15 dic 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 14 dic 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 13 dic 2023 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 12 dic 2023 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 12 dic 2023 | 0.137 Dividendo | |||||
| 12 dic 2023 | 0.858 Ganancias de capital | |||||
| 11 dic 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 35.95 | - |
| *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.