U.S. markets open in 6 hours 29 minutes
F S&P 500
5,521.75 -12.00 (-0.22%) F Dow Jones
39,441.00 -70.00 (-0.18%) F Nasdaq
19,991.00 -61.00 (-0.30%) E-mini Russell 2000 Index Futur
2,045.20 -3.20 (-0.16%) Petróleo
83.55 +0.17 (+0.20%) Oro
2,339.10 +0.20 (+0.01%)
MFS Global Growth R1 (MWOGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 28 jun 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | - |
| 27 jun 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | - |
| 26 jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 25 jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 24 jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 21 jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 20 jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | - |
| 18 jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | - |
| 17 jun 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 14 jun 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| 13 jun 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 12 jun 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 11 jun 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 10 jun 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 07 jun 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | - |
| 06 jun 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | - |
| 05 jun 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| 04 jun 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | - |
| 03 jun 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| 31 may 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 30 may 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 29 may 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 28 may 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 24 may 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 23 may 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 22 may 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| 21 may 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 20 may 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | - |
| 17 may 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 16 may 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| 15 may 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 14 may 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - |
| 13 may 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | - |
| 10 may 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 09 may 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 08 may 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 07 may 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 06 may 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | - |
| 03 may 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| 02 may 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 01 may 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 30 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 29 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 26 abr 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | - |
| 25 abr 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 24 abr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 23 abr 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 22 abr 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | - |
| 19 abr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 18 abr 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| 17 abr 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| 16 abr 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| 15 abr 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 12 abr 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 11 abr 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| 10 abr 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 09 abr 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 08 abr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 05 abr 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 04 abr 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 03 abr 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 02 abr 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 01 abr 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| 28 mar 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 27 mar 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | - |
| 26 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 25 mar 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | - |
| 22 mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 21 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 20 mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 19 mar 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 18 mar 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | - |
| 15 mar 2024 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | - |
| 14 mar 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| 13 mar 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | - |
| 12 mar 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 11 mar 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.63 | - |
| 08 mar 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 07 mar 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| 06 mar 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | - |
| 05 mar 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | - |
| 04 mar 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 01 mar 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| 29 feb 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | - |
| 28 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 27 feb 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 26 feb 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 23 feb 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | - |
| 22 feb 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 21 feb 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| 20 feb 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 16 feb 2024 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | - |
| 15 feb 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 14 feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 13 feb 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 12 feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 09 feb 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 08 feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 07 feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| *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.