U.S. markets closed

MFS Core Equity R6 (MRGKX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
52.57+0.54 (+1.04%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202452.0352.0352.0352.0352.03-
01 may 202451.5051.5051.5051.5051.50-
30 abr 202451.5251.5251.5251.5251.52-
29 abr 202452.3352.3352.3352.3352.33-
26 abr 202452.2752.2752.2752.2752.27-
25 abr 202451.8451.8451.8451.8451.84-
24 abr 202452.1652.1652.1652.1652.16-
23 abr 202452.2552.2552.2552.2552.25-
22 abr 202451.6151.6151.6151.6151.61-
19 abr 202451.1451.1451.1451.1451.14-
18 abr 202451.4751.4751.4751.4751.47-
17 abr 202451.6151.6151.6151.6151.61-
16 abr 202451.9251.9251.9251.9251.92-
15 abr 202452.0552.0552.0552.0552.05-
12 abr 202452.6952.6952.6952.6952.69-
11 abr 202453.5153.5153.5153.5153.51-
10 abr 202453.2453.2453.2453.2453.24-
09 abr 202453.7853.7853.7853.7853.78-
08 abr 202453.7353.7353.7353.7353.73-
05 abr 202453.7053.7053.7053.7053.70-
04 abr 202453.0753.0753.0753.0753.07-
03 abr 202453.7153.7153.7153.7153.71-
02 abr 202453.6553.6553.6553.6553.65-
01 abr 202454.0154.0154.0154.0154.01-
28 mar 202454.1454.1454.1454.1454.14-
27 mar 202454.0354.0354.0354.0354.03-
26 mar 202453.5653.5653.5653.5653.56-
25 mar 202453.6653.6653.6653.6653.66-
22 mar 202453.8053.8053.8053.8053.80-
21 mar 202453.9253.9253.9253.9253.92-
20 mar 202453.6853.6853.6853.6853.68-
19 mar 202453.1753.1753.1753.1753.17-
18 mar 202452.8752.8752.8752.8752.87-
15 mar 202452.5952.5952.5952.5952.59-
14 mar 202452.9452.9452.9452.9452.94-
13 mar 202453.1053.1053.1053.1053.10-
12 mar 202453.1553.1553.1553.1553.15-
11 mar 202452.6152.6152.6152.6152.61-
08 mar 202452.7452.7452.7452.7452.74-
07 mar 202453.0853.0853.0853.0853.08-
06 mar 202452.5652.5652.5652.5652.56-
05 mar 202452.2652.2652.2652.2652.26-
04 mar 202452.7252.7252.7252.7252.72-
01 mar 202452.7952.7952.7952.7952.79-
29 feb 202452.3952.3952.3952.3952.39-
28 feb 202452.0852.0852.0852.0852.08-
27 feb 202452.1652.1652.1652.1652.16-
26 feb 202452.1052.1052.1052.1052.10-
23 feb 202452.2652.2652.2652.2652.26-
22 feb 202452.2052.2052.2052.2052.20-
21 feb 202451.2151.2151.2151.2151.21-
20 feb 202451.1351.1351.1351.1351.13-
16 feb 202451.4351.4351.4351.4351.43-
15 feb 202451.5651.5651.5651.5651.56-
14 feb 202451.2651.2651.2651.2651.26-
13 feb 202450.8050.8050.8050.8050.80-
12 feb 202451.5651.5651.5651.5651.56-
09 feb 202451.5851.5851.5851.5851.58-
08 feb 202451.2551.2551.2551.2551.25-
07 feb 202451.1051.1051.1051.1051.10-
06 feb 202450.6350.6350.6350.6350.63-
05 feb 202450.4850.4850.4850.4850.48-
02 feb 202450.7150.7150.7150.7150.71-
01 feb 202450.2150.2150.2150.2150.21-
31 ene 202449.5849.5849.5849.5849.58-
30 ene 202450.3950.3950.3950.3950.39-
29 ene 202450.4850.4850.4850.4850.48-
26 ene 202450.0850.0850.0850.0850.08-
25 ene 202450.0550.0550.0550.0550.05-
24 ene 202449.7549.7549.7549.7549.75-
23 ene 202449.8049.8049.8049.8049.80-
22 ene 202449.6949.6949.6949.6949.69-
19 ene 202449.5649.5649.5649.5649.56-
18 ene 202448.9848.9848.9848.9848.98-
17 ene 202448.5448.5448.5448.5448.54-
16 ene 202448.8248.8248.8248.8248.82-
12 ene 202449.0149.0149.0149.0149.01-
11 ene 202448.9448.9448.9448.9448.94-
10 ene 202448.9248.9248.9248.9248.92-
09 ene 202448.6748.6748.6748.6748.67-
08 ene 202448.8048.8048.8048.8048.80-
05 ene 202448.1248.1248.1248.1248.12-
04 ene 202447.9847.9847.9847.9847.98-
03 ene 202448.1448.1448.1448.1448.14-
02 ene 202448.6848.6848.6848.6848.68-
29 dic 202349.0249.0249.0249.0249.02-
28 dic 202349.1749.1749.1749.1749.17-
27 dic 202349.1249.1249.1249.1249.12-
26 dic 202349.0949.0949.0949.0949.09-
22 dic 202348.8648.8648.8648.8648.86-
21 dic 202348.7748.7748.7748.7748.77-
20 dic 202348.2348.2348.2348.2348.23-
19 dic 202348.9248.9248.9248.9248.92-
18 dic 202348.6048.6048.6048.6048.60-
15 dic 202348.4248.4248.4248.4248.42-
14 dic 202348.4948.4948.4948.4948.49-
13 dic 202348.2448.2448.2448.2448.24-
12 dic 202347.5647.5647.5647.5647.56-
12 dic 20230.388 Dividendo
*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...