U.S. markets open in 56 minutes
F S&P 500
5,110.75 +19.25 (+0.38%) F Dow Jones
38,671.00 +289.00 (+0.75%) F Nasdaq
17,763.50 +113.75 (+0.64%) E-mini Russell 2000 Index Futur
2,025.10 -2.10 (-0.10%) Petróleo
79.32 +0.37 (+0.47%) Oro
2,303.60 -6.00 (-0.26%)
MFS Core Equity I (MRGRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 01 may 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | - |
| 30 abr 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 29 abr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 26 abr 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 25 abr 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | - |
| 24 abr 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 23 abr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 22 abr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 19 abr 2024 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | - |
| 18 abr 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 17 abr 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 16 abr 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| 15 abr 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| 12 abr 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 11 abr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 10 abr 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | - |
| 09 abr 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 08 abr 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 05 abr 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 04 abr 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 03 abr 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 02 abr 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 01 abr 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 28 mar 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 27 mar 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 26 mar 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | - |
| 25 mar 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | - |
| 22 mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 21 mar 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 20 mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 19 mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 18 mar 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 15 mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 14 mar 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| 13 mar 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 12 mar 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 11 mar 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | - |
| 08 mar 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 07 mar 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 06 mar 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | - |
| 05 mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 04 mar 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 01 mar 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 29 feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 28 feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 27 feb 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 26 feb 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 23 feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 22 feb 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 21 feb 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 20 feb 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 16 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 15 feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 14 feb 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 13 feb 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | - |
| 12 feb 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
| 09 feb 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 08 feb 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 07 feb 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 06 feb 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 05 feb 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 02 feb 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 01 feb 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | - |
| 31 ene 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 30 ene 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | - |
| 29 ene 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| 26 ene 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 25 ene 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 24 ene 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 23 ene 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 22 ene 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 19 ene 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 18 ene 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 17 ene 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 16 ene 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 12 ene 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 11 ene 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | - |
| 10 ene 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 09 ene 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 08 ene 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 05 ene 2024 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - |
| 04 ene 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 03 ene 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 02 ene 2024 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | - |
| 29 dic 2023 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 28 dic 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 27 dic 2023 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 26 dic 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 22 dic 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 21 dic 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 20 dic 2023 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 19 dic 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 18 dic 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 15 dic 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | - |
| 14 dic 2023 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 13 dic 2023 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | - |
| 12 dic 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 12 dic 2023 | 0.362 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.