U.S. markets close in 5 hours 18 minutes

MFS Core Equity R3 (MRGHX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
49.11+0.58 (+1.20%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 2024------
06 may 202449.1149.1149.1149.1149.11-
03 may 202448.5348.5348.5348.5348.53-
02 may 202448.0348.0348.0348.0348.03-
01 may 202447.5547.5547.5547.5547.55-
30 abr 202447.5747.5747.5747.5747.57-
29 abr 202448.3148.3148.3148.3148.31-
26 abr 202448.2548.2548.2548.2548.25-
25 abr 202447.8647.8647.8647.8647.86-
24 abr 202448.1648.1648.1648.1648.16-
23 abr 202448.2448.2448.2448.2448.24-
22 abr 202447.6547.6547.6547.6547.65-
19 abr 202447.2247.2247.2247.2247.22-
18 abr 202447.5247.5247.5247.5247.52-
17 abr 202447.6547.6547.6547.6547.65-
16 abr 202447.9447.9447.9447.9447.94-
15 abr 202448.0648.0648.0648.0648.06-
12 abr 202448.6548.6548.6548.6548.65-
11 abr 202449.4149.4149.4149.4149.41-
10 abr 202449.1649.1649.1649.1649.16-
09 abr 202449.6649.6649.6649.6649.66-
08 abr 202449.6149.6149.6149.6149.61-
05 abr 202449.5949.5949.5949.5949.59-
04 abr 202449.0149.0149.0149.0149.01-
03 abr 202449.6049.6049.6049.6049.60-
02 abr 202449.5449.5449.5449.5449.54-
01 abr 202449.8849.8849.8849.8849.88-
28 mar 202449.9949.9949.9949.9949.99-
27 mar 202449.9049.9049.9049.9049.90-
26 mar 202449.4649.4649.4649.4649.46-
25 mar 202449.5649.5649.5649.5649.56-
22 mar 202449.6949.6949.6949.6949.69-
21 mar 202449.8049.8049.8049.8049.80-
20 mar 202449.5849.5849.5849.5849.58-
19 mar 202449.1149.1149.1149.1149.11-
18 mar 202448.8348.8348.8348.8348.83-
15 mar 202448.5748.5748.5748.5748.57-
14 mar 202448.9048.9048.9048.9048.90-
13 mar 202449.0449.0449.0449.0449.04-
12 mar 202449.0949.0949.0949.0949.09-
11 mar 202448.5948.5948.5948.5948.59-
08 mar 202448.7248.7248.7248.7248.72-
07 mar 202449.0349.0349.0349.0349.03-
06 mar 202448.5548.5548.5548.5548.55-
05 mar 202448.2748.2748.2748.2748.27-
04 mar 202448.7048.7048.7048.7048.70-
01 mar 202448.7648.7648.7648.7648.76-
29 feb 202448.4048.4048.4048.4048.40-
28 feb 202448.1148.1148.1148.1148.11-
27 feb 202448.1848.1848.1848.1848.18-
26 feb 202448.1248.1248.1248.1248.12-
23 feb 202448.2748.2748.2748.2748.27-
22 feb 202448.2248.2248.2248.2248.22-
21 feb 202447.3147.3147.3147.3147.31-
20 feb 202447.2347.2347.2347.2347.23-
16 feb 202447.5147.5147.5147.5147.51-
15 feb 202447.6347.6347.6347.6347.63-
14 feb 202447.3647.3647.3647.3647.36-
13 feb 202446.9446.9446.9446.9446.94-
12 feb 202447.6347.6347.6347.6347.63-
09 feb 202447.6547.6547.6547.6547.65-
08 feb 202447.3547.3547.3547.3547.35-
07 feb 202447.2147.2147.2147.2147.21-
06 feb 202446.7846.7846.7846.7846.78-
05 feb 202446.6446.6446.6446.6446.64-
02 feb 202446.8646.8646.8646.8646.86-
01 feb 202446.3946.3946.3946.3946.39-
31 ene 202445.8145.8145.8145.8145.81-
30 ene 202446.5646.5646.5646.5646.56-
29 ene 202446.6546.6546.6546.6546.65-
26 ene 202446.2746.2746.2746.2746.27-
25 ene 202446.2546.2546.2546.2546.25-
24 ene 202445.9745.9745.9745.9745.97-
23 ene 202446.0246.0246.0246.0246.02-
22 ene 202445.9245.9245.9245.9245.92-
19 ene 202445.8045.8045.8045.8045.80-
18 ene 202445.2645.2645.2645.2645.26-
17 ene 202444.8644.8644.8644.8644.86-
16 ene 202445.1145.1145.1145.1145.11-
12 ene 202445.2945.2945.2945.2945.29-
11 ene 202445.2245.2245.2245.2245.22-
10 ene 202445.2145.2145.2145.2145.21-
09 ene 202444.9844.9844.9844.9844.98-
08 ene 202445.1045.1045.1045.1045.10-
05 ene 202444.4744.4744.4744.4744.47-
04 ene 202444.3444.3444.3444.3444.34-
03 ene 202444.4944.4944.4944.4944.49-
02 ene 202444.9944.9944.9944.9944.99-
29 dic 202345.3145.3145.3145.3145.31-
28 dic 202345.4445.4445.4445.4445.44-
27 dic 202345.4045.4045.4045.4045.40-
26 dic 202345.3745.3745.3745.3745.37-
22 dic 202345.1645.1645.1645.1645.16-
21 dic 202345.0845.0845.0845.0845.08-
20 dic 202344.5844.5844.5844.5844.58-
19 dic 202345.2245.2245.2245.2245.22-
18 dic 202344.9344.9344.9344.9344.93-
15 dic 202344.7644.7644.7644.7644.76-
14 dic 202344.8244.8244.8244.8244.82-
13 dic 202344.5944.5944.5944.5944.59-
*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...