U.S. markets closed

MFS Research International R2 (MRSRX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
22.07+0.17 (+0.78%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202421.9021.9021.9021.9021.90-
01 may 202421.6921.6921.6921.6921.69-
30 abr 202421.6921.6921.6921.6921.69-
29 abr 202421.8821.8821.8821.8821.88-
26 abr 202421.7921.7921.7921.7921.79-
25 abr 202421.7121.7121.7121.7121.71-
24 abr 202421.7721.7721.7721.7721.77-
23 abr 202421.8121.8121.8121.8121.81-
22 abr 202421.6221.6221.6221.6221.62-
19 abr 202421.3321.3321.3321.3321.33-
18 abr 202421.4121.4121.4121.4121.41-
17 abr 202421.4321.4321.4321.4321.43-
16 abr 202421.4321.4321.4321.4321.43-
15 abr 202421.6121.6121.6121.6121.61-
12 abr 202421.7121.7121.7121.7121.71-
11 abr 202422.0522.0522.0522.0522.05-
10 abr 202421.9721.9721.9721.9721.97-
09 abr 202422.2722.2722.2722.2722.27-
08 abr 202422.2322.2322.2322.2322.23-
05 abr 202422.1622.1622.1622.1622.16-
04 abr 202422.0622.0622.0622.0622.06-
03 abr 202422.2722.2722.2722.2722.27-
02 abr 202422.1322.1322.1322.1322.13-
01 abr 202422.2522.2522.2522.2522.25-
28 mar 202422.3722.3722.3722.3722.37-
27 mar 202422.4322.4322.4322.4322.43-
26 mar 202422.3722.3722.3722.3722.37-
25 mar 202422.3622.3622.3622.3622.36-
22 mar 202422.4322.4322.4322.4322.43-
21 mar 202422.4922.4922.4922.4922.49-
20 mar 202422.4922.4922.4922.4922.49-
19 mar 202422.3022.3022.3022.3022.30-
18 mar 202422.2922.2922.2922.2922.29-
15 mar 202422.2422.2422.2422.2422.24-
14 mar 202422.3022.3022.3022.3022.30-
13 mar 202422.4322.4322.4322.4322.43-
12 mar 202422.3922.3922.3922.3922.39-
11 mar 202422.2322.2322.2322.2322.23-
08 mar 202422.3222.3222.3222.3222.32-
07 mar 202422.3722.3722.3722.3722.37-
06 mar 202422.1122.1122.1122.1122.11-
05 mar 202421.8821.8821.8821.8821.88-
04 mar 202421.9321.9321.9321.9321.93-
01 mar 202421.8921.8921.8921.8921.89-
29 feb 202421.6521.6521.6521.6521.65-
28 feb 202421.7021.7021.7021.7021.70-
27 feb 202421.7521.7521.7521.7521.75-
26 feb 202421.7421.7421.7421.7421.74-
23 feb 202421.8221.8221.8221.8221.82-
22 feb 202421.7521.7521.7521.7521.75-
21 feb 202421.5321.5321.5321.5321.53-
20 feb 202421.5321.5321.5321.5321.53-
16 feb 202421.4821.4821.4821.4821.48-
15 feb 202421.4121.4121.4121.4121.41-
14 feb 202421.1421.1421.1421.1421.14-
13 feb 202421.0121.0121.0121.0121.01-
12 feb 202421.3321.3321.3321.3321.33-
09 feb 202421.2621.2621.2621.2621.26-
08 feb 202421.2121.2121.2121.2121.21-
07 feb 202421.1321.1321.1321.1321.13-
06 feb 202421.1521.1521.1521.1521.15-
05 feb 202421.0621.0621.0621.0621.06-
02 feb 202421.1621.1621.1621.1621.16-
01 feb 202421.3521.3521.3521.3521.35-
31 ene 202421.1921.1921.1921.1921.19-
30 ene 202421.2921.2921.2921.2921.29-
29 ene 202421.3121.3121.3121.3121.31-
26 ene 202421.2021.2021.2021.2021.20-
25 ene 202421.0021.0021.0021.0021.00-
24 ene 202420.9920.9920.9920.9920.99-
23 ene 202420.8620.8620.8620.8620.86-
22 ene 202420.8920.8920.8920.8920.89-
19 ene 202420.8720.8720.8720.8720.87-
18 ene 202420.7720.7720.7720.7720.77-
17 ene 202420.6520.6520.6520.6520.65-
16 ene 202420.9420.9420.9420.9420.94-
12 ene 202421.1921.1921.1921.1921.19-
11 ene 202421.1021.1021.1021.1021.10-
10 ene 202421.0921.0921.0921.0921.09-
09 ene 202420.9920.9920.9920.9920.99-
08 ene 202421.1521.1521.1521.1521.15-
05 ene 202420.9820.9820.9820.9820.98-
04 ene 202421.0321.0321.0321.0321.03-
03 ene 202420.9320.9320.9320.9320.93-
02 ene 202421.1221.1221.1221.1221.12-
29 dic 202321.3821.3821.3821.3821.38-
28 dic 202321.3421.3421.3421.3421.34-
27 dic 202321.4021.4021.4021.4021.40-
26 dic 202321.2221.2221.2221.2221.22-
22 dic 202321.1821.1821.1821.1821.18-
21 dic 202321.1721.1721.1721.1721.17-
20 dic 202320.8920.8920.8920.8920.89-
19 dic 202321.0821.0821.0821.0821.08-
19 dic 20230.261 Dividendo
18 dic 202321.2021.2021.2021.2020.94-
15 dic 202321.1721.1721.1721.1720.91-
14 dic 202321.3121.3121.3121.3121.05-
13 dic 202321.1021.1021.1021.1020.84-
12 dic 202320.8620.8620.8620.8620.60-
*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...