U.S. markets open in 3 hours 3 minutes
F S&P 500
5,620.00 -1.50 (-0.03%) F Dow Jones
39,699.00 +4.00 (+0.01%) F Nasdaq
20,616.00 -4.75 (-0.02%) E-mini Russell 2000 Index Futur
2,048.30 +5.60 (+0.27%) Petróleo
82.15 -1.01 (-1.21%) Oro
2,379.70 -18.00 (-0.75%)
MFS Global Growth R3 (MWOHX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| 03 jul 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 02 jul 2024 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | - |
| 01 jul 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | - |
| 28 jun 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | - |
| 27 jun 2024 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | - |
| 26 jun 2024 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | - |
| 25 jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 24 jun 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | - |
| 21 jun 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | - |
| 20 jun 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 18 jun 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 17 jun 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 14 jun 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - |
| 13 jun 2024 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | - |
| 12 jun 2024 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 11 jun 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | - |
| 10 jun 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | - |
| 07 jun 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 06 jun 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| 05 jun 2024 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | - |
| 04 jun 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| 03 jun 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 31 may 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| 30 may 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| 29 may 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 28 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 24 may 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 23 may 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | - |
| 22 may 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| 21 may 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| 20 may 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| 17 may 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| 16 may 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 15 may 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | - |
| 14 may 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 13 may 2024 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | - |
| 10 may 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 09 may 2024 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | - |
| 08 may 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | - |
| 07 may 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 06 may 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 03 may 2024 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | - |
| 02 may 2024 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | - |
| 01 may 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| 30 abr 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | - |
| 29 abr 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| 26 abr 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| 25 abr 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | - |
| 24 abr 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | - |
| 23 abr 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 22 abr 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| 19 abr 2024 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | - |
| 18 abr 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - |
| 17 abr 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | - |
| 16 abr 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 15 abr 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | - |
| 12 abr 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| 11 abr 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 10 abr 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | - |
| 09 abr 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| 08 abr 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| 05 abr 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | - |
| 04 abr 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - |
| 03 abr 2024 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | - |
| 02 abr 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | - |
| 01 abr 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | - |
| 28 mar 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| 27 mar 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| 26 mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 25 mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 22 mar 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 21 mar 2024 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | - |
| 20 mar 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | - |
| 19 mar 2024 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | - |
| 18 mar 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| 15 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 14 mar 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 13 mar 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | - |
| 12 mar 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 11 mar 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 61.17 | - |
| 08 mar 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| 07 mar 2024 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | - |
| 06 mar 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | - |
| 05 mar 2024 | 60.43 | 60.43 | 60.43 | 60.43 | 60.43 | - |
| 04 mar 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 01 mar 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | - |
| 29 feb 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| 28 feb 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 27 feb 2024 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - |
| 26 feb 2024 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | - |
| 23 feb 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 22 feb 2024 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | - |
| 21 feb 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
| 20 feb 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| 16 feb 2024 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | - |
| 15 feb 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| 14 feb 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| 13 feb 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 12 feb 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| *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.