U.S. markets closed
F S&P 500
5,210.50 -3.25 (-0.06%) F Dow Jones
38,997.00 -30.00 (-0.08%) F Nasdaq
18,196.75 -2.75 (-0.02%) E-mini Russell 2000 Index Futur
2,070.80 -5.90 (-0.28%) Petróleo
78.11 -0.27 (-0.34%) Oro
2,321.30 -2.90 (-0.12%)
MFS Research International C (MRICX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 06 may 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 03 may 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 02 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 01 may 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 30 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 29 abr 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 26 abr 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 25 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 24 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 abr 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 22 abr 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 19 abr 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 18 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 17 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 16 abr 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 15 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 12 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 11 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 10 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 09 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 08 abr 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 05 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 04 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 03 abr 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 02 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 01 abr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 28 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 27 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 26 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 25 mar 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 22 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 21 mar 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 20 mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 19 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 18 mar 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 15 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 14 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 13 mar 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 mar 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 11 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 08 mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 07 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 06 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 05 mar 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 04 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 01 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 29 feb 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 28 feb 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 27 feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 26 feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 23 feb 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 22 feb 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 21 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 20 feb 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 16 feb 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 15 feb 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 14 feb 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 13 feb 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 12 feb 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 09 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 07 feb 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 06 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 05 feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 02 feb 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 01 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 31 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 30 ene 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 29 ene 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| 26 ene 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 25 ene 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 24 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 23 ene 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 22 ene 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 19 ene 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 18 ene 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 17 ene 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 16 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 12 ene 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 11 ene 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 10 ene 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 09 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 08 ene 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 05 ene 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 04 ene 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 03 ene 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 02 ene 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 dic 2023 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 28 dic 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 27 dic 2023 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 26 dic 2023 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 22 dic 2023 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 21 dic 2023 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 20 dic 2023 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 19 dic 2023 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 19 dic 2023 | 0.173 Dividendo | |||||
| 18 dic 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 20.41 | - |
| 15 dic 2023 | 20.55 | 20.55 | 20.55 | 20.55 | 20.38 | - |
| 14 dic 2023 | 20.69 | 20.69 | 20.69 | 20.69 | 20.52 | - |
| *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.