U.S. markets open in 3 hours 23 minutes
F S&P 500
5,434.75 -2.75 (-0.05%) F Dow Jones
38,547.00 -58.00 (-0.15%) F Nasdaq
19,719.25 +33.75 (+0.17%) E-mini Russell 2000 Index Futur
2,025.50 -3.50 (-0.17%) Petróleo
78.39 -0.06 (-0.08%) Oro
2,334.00 -15.10 (-0.64%)
MFS Mid Cap Value A (MVCAX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 13 jun 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 12 jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 11 jun 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 10 jun 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | - |
| 07 jun 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 06 jun 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 05 jun 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 04 jun 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 03 jun 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
| 31 may 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 30 may 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 29 may 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 28 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 24 may 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 23 may 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| 22 may 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | - |
| 21 may 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 20 may 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 17 may 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 16 may 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 15 may 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 14 may 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 13 may 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 10 may 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 09 may 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 08 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 07 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 06 may 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 03 may 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 02 may 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 01 may 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 30 abr 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 29 abr 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 26 abr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 25 abr 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 24 abr 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
| 23 abr 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 22 abr 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| 19 abr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 18 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 17 abr 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
| 16 abr 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 15 abr 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 12 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | - |
| 11 abr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 10 abr 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 09 abr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 08 abr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 05 abr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 04 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 03 abr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 02 abr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 01 abr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 28 mar 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 27 mar 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 26 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 25 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 22 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 21 mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 20 mar 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 19 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 18 mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 15 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 14 mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 13 mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 12 mar 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 11 mar 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 08 mar 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 07 mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 06 mar 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 05 mar 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 04 mar 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 01 mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 29 feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 28 feb 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | - |
| 27 feb 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 26 feb 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 23 feb 2024 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 22 feb 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| 21 feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 20 feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 16 feb 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 15 feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 14 feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | - |
| 13 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 12 feb 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
| 09 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 08 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 07 feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 06 feb 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | - |
| 05 feb 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
| 02 feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 01 feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 31 ene 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| 30 ene 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
| 29 ene 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 26 ene 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 25 ene 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | - |
| 24 ene 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
| *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.