Mercado fechado

MFS Growth R6 (MFEKX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
219,87+1,54 (+0,71%)
No fechamento: 08:00PM EDT
Período:
04 de jul. de 2023 - 04 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 2024219,87219,87219,87219,87219,87-
02 de jul. de 2024218,33218,33218,33218,33218,33-
01 de jul. de 2024217,08217,08217,08217,08217,08-
28 de jun. de 2024215,93215,93215,93215,93215,93-
27 de jun. de 2024217,61217,61217,61217,61217,61-
26 de jun. de 2024217,53217,53217,53217,53217,53-
25 de jun. de 2024217,25217,25217,25217,25217,25-
24 de jun. de 2024214,23214,23214,23214,23214,23-
21 de jun. de 2024216,81216,81216,81216,81216,81-
20 de jun. de 2024217,16217,16217,16217,16217,16-
18 de jun. de 2024218,77218,77218,77218,77218,77-
17 de jun. de 2024217,85217,85217,85217,85217,85-
14 de jun. de 2024216,14216,14216,14216,14216,14-
13 de jun. de 2024216,16216,16216,16216,16216,16-
12 de jun. de 2024216,03216,03216,03216,03216,03-
11 de jun. de 2024212,95212,95212,95212,95212,95-
10 de jun. de 2024211,91211,91211,91211,91211,91-
07 de jun. de 2024210,26210,26210,26210,26210,26-
06 de jun. de 2024210,65210,65210,65210,65210,65-
05 de jun. de 2024211,18211,18211,18211,18211,18-
04 de jun. de 2024206,57206,57206,57206,57206,57-
03 de jun. de 2024206,07206,07206,07206,07206,07-
31 de mai. de 2024204,66204,66204,66204,66204,66-
30 de mai. de 2024204,68204,68204,68204,68204,68-
29 de mai. de 2024208,02208,02208,02208,02208,02-
28 de mai. de 2024209,30209,30209,30209,30209,30-
24 de mai. de 2024208,34208,34208,34208,34208,34-
23 de mai. de 2024206,44206,44206,44206,44206,44-
22 de mai. de 2024206,10206,10206,10206,10206,10-
21 de mai. de 2024206,29206,29206,29206,29206,29-
20 de mai. de 2024205,87205,87205,87205,87205,87-
17 de mai. de 2024204,40204,40204,40204,40204,40-
16 de mai. de 2024204,54204,54204,54204,54204,54-
15 de mai. de 2024205,84205,84205,84205,84205,84-
14 de mai. de 2024202,21202,21202,21202,21202,21-
13 de mai. de 2024201,28201,28201,28201,28201,28-
10 de mai. de 2024201,91201,91201,91201,91201,91-
09 de mai. de 2024201,40201,40201,40201,40201,40-
08 de mai. de 2024200,66200,66200,66200,66200,66-
07 de mai. de 2024200,77200,77200,77200,77200,77-
06 de mai. de 2024200,68200,68200,68200,68200,68-
03 de mai. de 2024197,58197,58197,58197,58197,58-
02 de mai. de 2024194,45194,45194,45194,45194,45-
01 de mai. de 2024192,36192,36192,36192,36192,36-
30 de abr. de 2024192,43192,43192,43192,43192,43-
29 de abr. de 2024196,09196,09196,09196,09196,09-
26 de abr. de 2024196,89196,89196,89196,89196,89-
25 de abr. de 2024192,60192,60192,60192,60192,60-
24 de abr. de 2024194,50194,50194,50194,50194,50-
23 de abr. de 2024194,88194,88194,88194,88194,88-
22 de abr. de 2024191,53191,53191,53191,53191,53-
19 de abr. de 2024189,44189,44189,44189,44189,44-
18 de abr. de 2024193,73193,73193,73193,73193,73-
17 de abr. de 2024195,04195,04195,04195,04195,04-
16 de abr. de 2024197,17197,17197,17197,17197,17-
15 de abr. de 2024196,95196,95196,95196,95196,95-
12 de abr. de 2024200,20200,20200,20200,20200,20-
11 de abr. de 2024203,15203,15203,15203,15203,15-
10 de abr. de 2024200,61200,61200,61200,61200,61-
09 de abr. de 2024201,76201,76201,76201,76201,76-
08 de abr. de 2024202,25202,25202,25202,25202,25-
05 de abr. de 2024202,51202,51202,51202,51202,51-
04 de abr. de 2024198,80198,80198,80198,80198,80-
03 de abr. de 2024201,53201,53201,53201,53201,53-
02 de abr. de 2024200,69200,69200,69200,69200,69-
01 de abr. de 2024201,98201,98201,98201,98201,98-
28 de mar. de 2024201,62201,62201,62201,62201,62-
27 de mar. de 2024201,80201,80201,80201,80201,80-
26 de mar. de 2024201,79201,79201,79201,79201,79-
25 de mar. de 2024202,65202,65202,65202,65202,65-
22 de mar. de 2024203,97203,97203,97203,97203,97-
21 de mar. de 2024203,71203,71203,71203,71203,71-
20 de mar. de 2024202,69202,69202,69202,69202,69-
19 de mar. de 2024200,66200,66200,66200,66200,66-
18 de mar. de 2024199,21199,21199,21199,21199,21-
15 de mar. de 2024197,54197,54197,54197,54197,54-
14 de mar. de 2024199,87199,87199,87199,87199,87-
13 de mar. de 2024199,57199,57199,57199,57199,57-
12 de mar. de 2024200,24200,24200,24200,24200,24-
11 de mar. de 2024196,13196,13196,13196,13196,13-
08 de mar. de 2024197,83197,83197,83197,83197,83-
07 de mar. de 2024200,23200,23200,23200,23200,23-
06 de mar. de 2024197,25197,25197,25197,25197,25-
05 de mar. de 2024195,94195,94195,94195,94195,94-
04 de mar. de 2024198,88198,88198,88198,88198,88-
01 de mar. de 2024198,95198,95198,95198,95198,95-
29 de fev. de 2024196,47196,47196,47196,47196,47-
28 de fev. de 2024195,03195,03195,03195,03195,03-
27 de fev. de 2024195,49195,49195,49195,49195,49-
26 de fev. de 2024195,51195,51195,51195,51195,51-
23 de fev. de 2024196,15196,15196,15196,15196,15-
22 de fev. de 2024196,03196,03196,03196,03196,03-
21 de fev. de 2024189,44189,44189,44189,44189,44-
20 de fev. de 2024189,59189,59189,59189,59189,59-
16 de fev. de 2024191,64191,64191,64191,64191,64-
15 de fev. de 2024192,66192,66192,66192,66192,66-
14 de fev. de 2024192,76192,76192,76192,76192,76-
13 de fev. de 2024189,92189,92189,92189,92189,92-
12 de fev. de 2024192,45192,45192,45192,45192,45-
09 de fev. de 2024193,81193,81193,81193,81193,81-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...