U.S. markets open in 6 hours 42 minutes
F S&P 500
5,544.25 +7.25 (+0.13%) F Dow Jones
39,527.00 +1.00 (+0.00%) F Nasdaq
20,016.25 +44.00 (+0.22%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.35 +0.52 (+0.64%) Oro
2,327.40 -3.40 (-0.15%)
MFS Technology R4 (MTCJX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 24 jun 2024 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | - |
| 21 jun 2024 | 71.23 | 71.23 | 71.23 | 71.23 | 71.23 | - |
| 20 jun 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 18 jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 jun 2024 | 71.87 | 71.87 | 71.87 | 71.87 | 71.87 | - |
| 14 jun 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 13 jun 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 12 jun 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 11 jun 2024 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | - |
| 10 jun 2024 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | - |
| 07 jun 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | - |
| 06 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 05 jun 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 04 jun 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| 03 jun 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| 31 may 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 30 may 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 29 may 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 28 may 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 24 may 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
| 23 may 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | - |
| 22 may 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| 21 may 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 20 may 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 17 may 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 16 may 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 15 may 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 14 may 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
| 13 may 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | - |
| 10 may 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 09 may 2024 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | - |
| 08 may 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | - |
| 07 may 2024 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | - |
| 06 may 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 03 may 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 02 may 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | - |
| 01 may 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 30 abr 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 29 abr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 26 abr 2024 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | - |
| 25 abr 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | - |
| 24 abr 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 23 abr 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| 22 abr 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| 19 abr 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| 18 abr 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 17 abr 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | - |
| 16 abr 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | - |
| 15 abr 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 12 abr 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
| 11 abr 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 66.36 | - |
| 10 abr 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| 09 abr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | - |
| 08 abr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 05 abr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 04 abr 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 64.70 | - |
| 03 abr 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| 02 abr 2024 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | - |
| 01 abr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 28 mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
| 27 mar 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | - |
| 26 mar 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 65.69 | - |
| 25 mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 22 mar 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | - |
| 21 mar 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 20 mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 19 mar 2024 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - |
| 18 mar 2024 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 15 mar 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 14 mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 13 mar 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
| 12 mar 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | - |
| 11 mar 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | - |
| 08 mar 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 07 mar 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| 06 mar 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
| 05 mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 04 mar 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
| 01 mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 29 feb 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
| 28 feb 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| 27 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 26 feb 2024 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | - |
| 23 feb 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| 22 feb 2024 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | - |
| 21 feb 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| 20 feb 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | - |
| 16 feb 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| 15 feb 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 14 feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 13 feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 62.51 | - |
| 12 feb 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 09 feb 2024 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | - |
| 08 feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 07 feb 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| 06 feb 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| 05 feb 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 02 feb 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | - |
| 01 feb 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.