U.S. markets closed

MFS Value R2 (MVRRX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
49.30-0.07 (-0.14%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 202449.3049.3049.3049.3049.30-
03 jul 202449.3749.3749.3749.3749.37-
02 jul 202449.3449.3449.3449.3449.34-
01 jul 202449.1049.1049.1049.1049.10-
28 jun 202449.2749.2749.2749.2749.27-
27 jun 202449.2749.2749.2749.2749.27-
26 jun 202449.2549.2549.2549.2549.25-
25 jun 202449.5049.5049.5049.5049.50-
24 jun 202450.0550.0550.0550.0550.05-
21 jun 202449.7049.7049.7049.7049.70-
20 jun 202449.7749.7749.7749.7749.77-
18 jun 202449.5649.5649.5649.5649.56-
17 jun 202449.4149.4149.4149.4149.41-
14 jun 202449.1249.1249.1249.1249.12-
13 jun 202449.3349.3349.3349.3349.33-
12 jun 202449.4449.4449.4449.4449.44-
11 jun 202449.5249.5249.5249.5249.52-
10 jun 202449.8049.8049.8049.8049.80-
07 jun 202449.6949.6949.6949.6949.69-
06 jun 202449.8149.8149.8149.8149.81-
05 jun 202449.8649.8649.8649.8649.86-
04 jun 202449.7449.7449.7449.7449.74-
03 jun 202449.7249.7249.7249.7249.72-
31 may 202450.0450.0450.0450.0450.04-
30 may 202449.2249.2249.2249.2249.22-
29 may 202448.9048.9048.9048.9048.90-
28 may 202449.4549.4549.4549.4549.45-
24 may 202449.7749.7749.7749.7749.77-
23 may 202449.6749.6749.6749.6749.67-
22 may 202450.3850.3850.3850.3850.38-
21 may 202450.4550.4550.4550.4550.45-
20 may 202450.4850.4850.4850.4850.48-
17 may 202450.7350.7350.7350.7350.73-
16 may 202450.5150.5150.5150.5150.51-
15 may 202450.4650.4650.4650.4650.46-
14 may 202450.2350.2350.2350.2350.23-
13 may 202450.1250.1250.1250.1250.12-
10 may 202450.2350.2350.2350.2350.23-
09 may 202450.0950.0950.0950.0950.09-
08 may 202449.6849.6849.6849.6849.68-
07 may 202449.5749.5749.5749.5749.57-
06 may 202449.2549.2549.2549.2549.25-
03 may 202448.8948.8948.8948.8948.89-
02 may 202448.7648.7648.7648.7648.76-
01 may 202448.6648.6648.6648.6648.66-
30 abr 202448.6348.6348.6348.6348.63-
29 abr 202449.1249.1249.1249.1249.12-
26 abr 202448.9348.9348.9348.9348.93-
25 abr 202449.0349.0349.0349.0349.03-
24 abr 202449.0549.0549.0549.0549.05-
23 abr 202449.0749.0749.0749.0749.07-
22 abr 202448.7748.7748.7748.7748.77-
19 abr 202448.3848.3848.3848.3848.38-
18 abr 202447.9247.9247.9247.9247.92-
17 abr 202447.8547.8547.8547.8547.85-
16 abr 202447.9747.9747.9747.9747.97-
15 abr 202448.1448.1448.1448.1448.14-
12 abr 202448.3848.3848.3848.3848.38-
11 abr 202449.1049.1049.1049.1049.10-
10 abr 202449.2849.2849.2849.2849.28-
09 abr 202449.8449.8449.8449.8449.84-
08 abr 202449.8149.8149.8149.8149.81-
05 abr 202449.8149.8149.8149.8149.81-
04 abr 202449.4949.4949.4949.4949.49-
03 abr 202449.9449.9449.9449.9449.94-
02 abr 202450.0650.0650.0650.0650.06-
01 abr 202450.3150.3150.3150.3150.31-
28 mar 202450.5650.5650.5650.5650.56-
27 mar 202450.3550.3550.3550.3550.35-
26 mar 202449.6049.6049.6049.6049.60-
26 mar 20240.169 Dividendo
25 mar 202449.8149.8149.8149.8149.64-
22 mar 202449.9049.9049.9049.9049.73-
21 mar 202450.1450.1450.1450.1449.97-
20 mar 202449.9449.9449.9449.9449.77-
19 mar 202449.5749.5749.5749.5749.40-
18 mar 202449.3649.3649.3649.3649.19-
15 mar 202449.2849.2849.2849.2849.11-
14 mar 202449.3249.3249.3249.3249.15-
13 mar 202449.5549.5549.5549.5549.38-
12 mar 202449.4449.4449.4449.4449.27-
11 mar 202449.3049.3049.3049.3049.13-
08 mar 202449.2349.2349.2349.2349.06-
07 mar 202449.2149.2149.2149.2149.04-
06 mar 202448.9748.9748.9748.9748.80-
05 mar 202448.6248.6248.6248.6248.46-
04 mar 202448.7448.7448.7448.7448.57-
01 mar 202448.6748.6748.6748.6748.50-
29 feb 202448.5748.5748.5748.5748.41-
28 feb 202448.5448.5448.5448.5448.38-
27 feb 202448.5248.5248.5248.5248.36-
26 feb 202448.4648.4648.4648.4648.30-
23 feb 202448.6348.6348.6348.6348.47-
22 feb 202448.4948.4948.4948.4948.33-
21 feb 202448.1848.1848.1848.1848.02-
20 feb 202447.9147.9147.9147.9147.75-
16 feb 202447.8647.8647.8647.8647.70-
15 feb 202447.9347.9347.9347.9347.77-
14 feb 202447.4247.4247.4247.4247.26-
13 feb 202447.1447.1447.1447.1446.98-
*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...