MFS Global Equity A (MWEFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:06AM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 04 jun 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 03 jun 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 31 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 30 may 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| 29 may 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 28 may 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 24 may 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 23 may 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 22 may 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | - |
| 21 may 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 20 may 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | - |
| 17 may 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 16 may 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 15 may 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 14 may 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 13 may 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 10 may 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 09 may 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 08 may 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 07 may 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 06 may 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 03 may 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 02 may 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 01 may 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 30 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 29 abr 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | - |
| 26 abr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 25 abr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 24 abr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 23 abr 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - |
| 22 abr 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | - |
| 19 abr 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 18 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 17 abr 2024 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - |
| 16 abr 2024 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | - |
| 15 abr 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 12 abr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 11 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 10 abr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 09 abr 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 08 abr 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | - |
| 05 abr 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 04 abr 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| 03 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 02 abr 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 01 abr 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 28 mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 27 mar 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 26 mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 25 mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 22 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 21 mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 20 mar 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 19 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 18 mar 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 15 mar 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| 14 mar 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 13 mar 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| 12 mar 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | - |
| 11 mar 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 08 mar 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | - |
| 07 mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 06 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 05 mar 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 04 mar 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | - |
| 01 mar 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 29 feb 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 28 feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 27 feb 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 26 feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 23 feb 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 22 feb 2024 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | - |
| 21 feb 2024 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | - |
| 20 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 16 feb 2024 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| 15 feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 14 feb 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 13 feb 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | - |
| 12 feb 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| 09 feb 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 08 feb 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 07 feb 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 06 feb 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 05 feb 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 02 feb 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| 01 feb 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 31 ene 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 30 ene 2024 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | - |
| 29 ene 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 26 ene 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 25 ene 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 24 ene 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 23 ene 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 22 ene 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 19 ene 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 18 ene 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 17 ene 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 16 ene 2024 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | - |
| *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.