U.S. markets closed

MFS Technology R4 (MTCJX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
71.15+0.41 (+0.58%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202471.1571.1571.1571.1571.15-
13 jun 202470.7470.7470.7470.7470.74-
12 jun 202470.4170.4170.4170.4170.41-
11 jun 202469.1169.1169.1169.1169.11-
10 jun 202468.5868.5868.5868.5868.58-
07 jun 202468.0168.0168.0168.0168.01-
06 jun 202468.1168.1168.1168.1168.11-
05 jun 202468.2368.2368.2368.2368.23-
04 jun 202466.4666.4666.4666.4666.46-
03 jun 202466.3266.3266.3266.3266.32-
31 may 202465.9165.9165.9165.9165.91-
30 may 202465.9565.9565.9565.9565.95-
29 may 202467.7567.7567.7567.7567.75-
28 may 202468.2468.2468.2468.2468.24-
24 may 202467.6967.6967.6967.6967.69-
23 may 202467.1467.1467.1467.1467.14-
22 may 202467.2767.2767.2767.2767.27-
21 may 202467.1867.1867.1867.1867.18-
20 may 202467.2367.2367.2367.2367.23-
17 may 202466.5266.5266.5266.5266.52-
16 may 202466.6066.6066.6066.6066.60-
15 may 202466.8366.8366.8366.8366.83-
14 may 202465.3765.3765.3765.3765.37-
13 may 202464.8964.8964.8964.8964.89-
10 may 202464.9964.9964.9964.9964.99-
09 may 202464.7164.7164.7164.7164.71-
08 may 202464.7564.7564.7564.7564.75-
07 may 202464.9564.9564.9564.9564.95-
06 may 202465.0365.0365.0365.0365.03-
03 may 202463.9163.9163.9163.9163.91-
02 may 202462.5662.5662.5662.5662.56-
01 may 202461.7561.7561.7561.7561.75-
30 abr 202462.0362.0362.0362.0362.03-
29 abr 202463.3763.3763.3763.3763.37-
26 abr 202463.6563.6563.6563.6563.65-
25 abr 202462.1362.1362.1362.1362.13-
24 abr 202462.8762.8762.8762.8762.87-
23 abr 202462.8562.8562.8562.8562.85-
22 abr 202461.8061.8061.8061.8061.80-
19 abr 202461.1661.1661.1661.1661.16-
18 abr 202462.7862.7862.7862.7862.78-
17 abr 202463.1463.1463.1463.1463.14-
16 abr 202464.0564.0564.0564.0564.05-
15 abr 202463.8363.8363.8363.8363.83-
12 abr 202465.1265.1265.1265.1265.12-
11 abr 202466.3666.3666.3666.3666.36-
10 abr 202465.2565.2565.2565.2565.25-
09 abr 202465.8565.8565.8565.8565.85-
08 abr 202465.7065.7065.7065.7065.70-
05 abr 202465.8065.8065.8065.8065.80-
04 abr 202464.7064.7064.7064.7064.70-
03 abr 202465.7665.7665.7665.7665.76-
02 abr 202465.5465.5465.5465.5465.54-
01 abr 202465.9965.9965.9965.9965.99-
28 mar 202465.5865.5865.5865.5865.58-
27 mar 202465.7065.7065.7065.7065.70-
26 mar 202465.6965.6965.6965.6965.69-
25 mar 202465.9265.9265.9265.9265.92-
22 mar 202466.2766.2766.2766.2766.27-
21 mar 202466.1266.1266.1266.1266.12-
20 mar 202465.8165.8165.8165.8165.81-
19 mar 202464.9964.9964.9964.9964.99-
18 mar 202464.7764.7764.7764.7764.77-
15 mar 202464.1164.1164.1164.1164.11-
14 mar 202464.9064.9064.9064.9064.90-
13 mar 202465.1465.1465.1465.1465.14-
12 mar 202465.7365.7365.7365.7365.73-
11 mar 202464.2464.2464.2464.2464.24-
08 mar 202464.8564.8564.8564.8564.85-
07 mar 202466.2166.2166.2166.2166.21-
06 mar 202464.7664.7664.7664.7664.76-
05 mar 202464.2064.2064.2064.2064.20-
04 mar 202465.5165.5165.5165.5165.51-
01 mar 202465.4065.4065.4065.4065.40-
29 feb 202464.1364.1364.1364.1364.13-
28 feb 202463.3163.3163.3163.3163.31-
27 feb 202463.6663.6663.6663.6663.66-
26 feb 202463.6263.6263.6263.6263.62-
23 feb 202463.6963.6963.6963.6963.69-
22 feb 202463.8363.8363.8363.8363.83-
21 feb 202461.2161.2161.2161.2161.21-
20 feb 202462.0362.0362.0362.0362.03-
16 feb 202462.7662.7662.7662.7662.76-
15 feb 202463.3863.3863.3863.3863.38-
14 feb 202463.5063.5063.5063.5063.50-
13 feb 202462.5162.5162.5162.5162.51-
12 feb 202463.6663.6663.6663.6663.66-
09 feb 202464.2164.2164.2164.2164.21-
08 feb 202463.4863.4863.4863.4863.48-
07 feb 202463.1363.1363.1363.1363.13-
06 feb 202461.9961.9961.9961.9961.99-
05 feb 202462.4462.4462.4462.4462.44-
02 feb 202462.4562.4562.4562.4562.45-
01 feb 202460.6060.6060.6060.6060.60-
31 ene 202459.8859.8859.8859.8859.88-
30 ene 202461.4061.4061.4061.4061.40-
29 ene 202461.6061.6061.6061.6061.60-
26 ene 202460.7660.7660.7660.7660.76-
25 ene 202461.1661.1661.1661.1661.16-
24 ene 202460.9360.9360.9360.9360.93-
*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...