Mercado fechado

MFS Mid Cap Value R6 (MVCKX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
32,58+0,05 (+0,15%)
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 202432,5832,5832,5832,5832,58-
02 de jul. de 202432,5332,5332,5332,5332,53-
01 de jul. de 202432,4232,4232,4232,4232,42-
28 de jun. de 202432,7032,7032,7032,7032,70-
27 de jun. de 202432,6032,6032,6032,6032,60-
26 de jun. de 202432,5932,5932,5932,5932,59-
25 de jun. de 202432,7632,7632,7632,7632,76-
24 de jun. de 202433,1133,1133,1133,1133,11-
21 de jun. de 202432,8532,8532,8532,8532,85-
20 de jun. de 202432,8232,8232,8232,8232,82-
18 de jun. de 202432,8032,8032,8032,8032,80-
17 de jun. de 202432,7132,7132,7132,7132,71-
14 de jun. de 202432,4732,4732,4732,4732,47-
13 de jun. de 202432,8232,8232,8232,8232,82-
12 de jun. de 202432,9832,9832,9832,9832,98-
11 de jun. de 202432,7232,7232,7232,7232,72-
10 de jun. de 202432,9232,9232,9232,9232,92-
07 de jun. de 202432,8432,8432,8432,8432,84-
06 de jun. de 202432,9632,9632,9632,9632,96-
05 de jun. de 202433,1033,1033,1033,1033,10-
04 de jun. de 202432,8732,8732,8732,8732,87-
03 de jun. de 202433,1433,1433,1433,1433,14-
31 de mai. de 202433,3833,3833,3833,3833,38-
30 de mai. de 202432,9432,9432,9432,9432,94-
29 de mai. de 202432,6532,6532,6532,6532,65-
28 de mai. de 202433,0833,0833,0833,0833,08-
24 de mai. de 202433,3333,3333,3333,3333,33-
23 de mai. de 202433,0333,0333,0333,0333,03-
22 de mai. de 202433,4533,4533,4533,4533,45-
21 de mai. de 202433,6333,6333,6333,6333,63-
20 de mai. de 202433,6633,6633,6633,6633,66-
17 de mai. de 202433,7233,7233,7233,7233,72-
16 de mai. de 202433,6433,6433,6433,6433,64-
15 de mai. de 202433,7233,7233,7233,7233,72-
14 de mai. de 202433,4933,4933,4933,4933,49-
13 de mai. de 202433,3133,3133,3133,3133,31-
10 de mai. de 202433,3633,3633,3633,3633,36-
09 de mai. de 202433,3733,3733,3733,3733,37-
08 de mai. de 202433,0733,0733,0733,0733,07-
07 de mai. de 202433,0833,0833,0833,0833,08-
06 de mai. de 202432,9732,9732,9732,9732,97-
03 de mai. de 202432,6332,6332,6332,6332,63-
02 de mai. de 202432,3532,3532,3532,3532,35-
01 de mai. de 202432,0032,0032,0032,0032,00-
30 de abr. de 202432,0832,0832,0832,0832,08-
29 de abr. de 202432,5032,5032,5032,5032,50-
26 de abr. de 202432,2232,2232,2232,2232,22-
25 de abr. de 202432,1332,1332,1332,1332,13-
24 de abr. de 202432,2532,2532,2532,2532,25-
23 de abr. de 202432,1532,1532,1532,1532,15-
22 de abr. de 202431,9031,9031,9031,9031,90-
19 de abr. de 202431,6131,6131,6131,6131,61-
18 de abr. de 202431,4331,4331,4331,4331,43-
17 de abr. de 202431,4531,4531,4531,4531,45-
16 de abr. de 202431,5731,5731,5731,5731,57-
15 de abr. de 202431,7631,7631,7631,7631,76-
12 de abr. de 202432,0332,0332,0332,0332,03-
11 de abr. de 202432,5232,5232,5232,5232,52-
10 de abr. de 202432,5932,5932,5932,5932,59-
09 de abr. de 202433,1333,1333,1333,1333,13-
08 de abr. de 202433,0733,0733,0733,0733,07-
05 de abr. de 202432,9432,9432,9432,9432,94-
04 de abr. de 202432,7432,7432,7432,7432,74-
03 de abr. de 202433,0433,0433,0433,0433,04-
02 de abr. de 202432,9632,9632,9632,9632,96-
01 de abr. de 202433,3233,3233,3233,3233,32-
28 de mar. de 202433,5533,5533,5533,5533,55-
27 de mar. de 202433,3833,3833,3833,3833,38-
26 de mar. de 202432,8132,8132,8132,8132,81-
25 de mar. de 202432,8332,8332,8332,8332,83-
22 de mar. de 202432,8632,8632,8632,8632,86-
21 de mar. de 202433,0833,0833,0833,0833,08-
20 de mar. de 202432,7932,7932,7932,7932,79-
19 de mar. de 202432,4832,4832,4832,4832,48-
18 de mar. de 202432,2832,2832,2832,2832,28-
15 de mar. de 202432,2932,2932,2932,2932,29-
14 de mar. de 202432,2932,2932,2932,2932,29-
13 de mar. de 202432,6332,6332,6332,6332,63-
12 de mar. de 202432,5932,5932,5932,5932,59-
11 de mar. de 202432,4832,4832,4832,4832,48-
08 de mar. de 202432,4732,4732,4732,4732,47-
07 de mar. de 202432,5532,5532,5532,5532,55-
06 de mar. de 202432,2632,2632,2632,2632,26-
05 de mar. de 202432,1432,1432,1432,1432,14-
04 de mar. de 202432,1732,1732,1732,1732,17-
01 de mar. de 202432,0632,0632,0632,0632,06-
29 de fev. de 202431,9231,9231,9231,9231,92-
28 de fev. de 202431,7431,7431,7431,7431,74-
27 de fev. de 202431,7531,7531,7531,7531,75-
26 de fev. de 202431,6731,6731,6731,6731,67-
23 de fev. de 202431,8131,8131,8131,8131,81-
22 de fev. de 202431,7031,7031,7031,7031,70-
21 de fev. de 202431,4031,4031,4031,4031,40-
20 de fev. de 202431,2231,2231,2231,2231,22-
16 de fev. de 202431,3231,3231,3231,3231,32-
15 de fev. de 202431,3931,3931,3931,3931,39-
14 de fev. de 202430,9730,9730,9730,9730,97-
13 de fev. de 202430,6030,6030,6030,6030,60-
12 de fev. de 202431,0931,0931,0931,0931,09-
09 de fev. de 202430,7930,7930,7930,7930,79-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...