U.S. markets open in 6 hours 38 minutes
F S&P 500
5,070.00 +23.50 (+0.47%) F Dow Jones
38,198.00 +129.00 (+0.34%) F Nasdaq
17,535.75 +97.50 (+0.56%) E-mini Russell 2000 Index Futur
2,007.10 +17.40 (+0.87%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,325.20 +14.20 (+0.61%)
MFS Mid Cap Growth I (OTCIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 30 abr 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 abr 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 26 abr 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 25 abr 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 24 abr 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | - |
| 23 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| 22 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 19 abr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 18 abr 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | - |
| 17 abr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 16 abr 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| 15 abr 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 12 abr 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 11 abr 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | - |
| 10 abr 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 09 abr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 08 abr 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 05 abr 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 04 abr 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 03 abr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 02 abr 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 01 abr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 28 mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 27 mar 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 26 mar 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 25 mar 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 22 mar 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 21 mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 20 mar 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 19 mar 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 18 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 15 mar 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 14 mar 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 13 mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 12 mar 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 11 mar 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 08 mar 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 07 mar 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 06 mar 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 05 mar 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 04 mar 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 01 mar 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | - |
| 29 feb 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 28 feb 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| 27 feb 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 26 feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 23 feb 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 22 feb 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
| 21 feb 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
| 20 feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 16 feb 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | - |
| 15 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| 14 feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 13 feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 12 feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | - |
| 09 feb 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
| 08 feb 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
| 07 feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | - |
| 06 feb 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| 05 feb 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| 02 feb 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 01 feb 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
| 31 ene 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 30 ene 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 29 ene 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | - |
| 26 ene 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| 25 ene 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| 24 ene 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| 23 ene 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | - |
| 22 ene 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 19 ene 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | - |
| 18 ene 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| 17 ene 2024 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | - |
| 16 ene 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 12 ene 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
| 11 ene 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| 10 ene 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| 09 ene 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
| 08 ene 2024 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
| 05 ene 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | - |
| 04 ene 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 03 ene 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - |
| 02 ene 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
| 29 dic 2023 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
| 28 dic 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
| 27 dic 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 26 dic 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 22 dic 2023 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
| 21 dic 2023 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - |
| 20 dic 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | - |
| 19 dic 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | - |
| 18 dic 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 15 dic 2023 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | - |
| 14 dic 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 13 dic 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | - |
| 12 dic 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 11 dic 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 08 dic 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | - |
| 07 dic 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | - |
| *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.