Mercado fechado

MFS Mid Cap Growth I (OTCIX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
30,89-0,26 (-0,83%)
No fechamento: 08:01PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202430,8930,8930,8930,8930,89-
13 de jun. de 202431,1531,1531,1531,1531,15-
12 de jun. de 202431,3831,3831,3831,3831,38-
11 de jun. de 202430,9530,9530,9530,9530,95-
10 de jun. de 202430,9630,9630,9630,9630,96-
07 de jun. de 202430,8230,8230,8230,8230,82-
06 de jun. de 202430,9430,9430,9430,9430,94-
05 de jun. de 202431,1631,1631,1631,1631,16-
04 de jun. de 202430,5730,5730,5730,5730,57-
03 de jun. de 202430,6430,6430,6430,6430,64-
31 de mai. de 202430,7830,7830,7830,7830,78-
30 de mai. de 202430,7830,7830,7830,7830,78-
29 de mai. de 202430,9930,9930,9930,9930,99-
28 de mai. de 202431,3631,3631,3631,3631,36-
24 de mai. de 202431,6831,6831,6831,6831,68-
23 de mai. de 202431,3931,3931,3931,3931,39-
22 de mai. de 202431,6831,6831,6831,6831,68-
21 de mai. de 202431,7331,7331,7331,7331,73-
20 de mai. de 202431,8131,8131,8131,8131,81-
17 de mai. de 202431,6131,6131,6131,6131,61-
16 de mai. de 202431,5731,5731,5731,5731,57-
15 de mai. de 202431,8131,8131,8131,8131,81-
14 de mai. de 202431,2631,2631,2631,2631,26-
13 de mai. de 202431,1231,1231,1231,1231,12-
10 de mai. de 202431,3331,3331,3331,3331,33-
09 de mai. de 202431,2431,2431,2431,2431,24-
08 de mai. de 202430,9830,9830,9830,9830,98-
07 de mai. de 202431,1131,1131,1131,1131,11-
06 de mai. de 202431,0931,0931,0931,0931,09-
03 de mai. de 202430,6630,6630,6630,6630,66-
02 de mai. de 202430,3330,3330,3330,3330,33-
01 de mai. de 202430,0530,0530,0530,0530,05-
30 de abr. de 202430,0030,0030,0030,0030,00-
29 de abr. de 202430,6030,6030,6030,6030,60-
26 de abr. de 202430,5730,5730,5730,5730,57-
25 de abr. de 202430,3330,3330,3330,3330,33-
24 de abr. de 202430,3730,3730,3730,3730,37-
23 de abr. de 202430,2530,2530,2530,2530,25-
22 de abr. de 202429,7529,7529,7529,7529,75-
19 de abr. de 202429,5029,5029,5029,5029,50-
18 de abr. de 202429,7929,7929,7929,7929,79-
17 de abr. de 202430,1130,1130,1130,1130,11-
16 de abr. de 202430,4130,4130,4130,4130,41-
15 de abr. de 202430,4530,4530,4530,4530,45-
12 de abr. de 202430,8530,8530,8530,8530,85-
11 de abr. de 202431,4231,4231,4231,4231,42-
10 de abr. de 202431,2731,2731,2731,2731,27-
09 de abr. de 202431,7431,7431,7431,7431,74-
08 de abr. de 202431,7331,7331,7331,7331,73-
05 de abr. de 202431,6331,6331,6331,6331,63-
04 de abr. de 202431,1431,1431,1431,1431,14-
03 de abr. de 202431,5131,5131,5131,5131,51-
02 de abr. de 202431,4031,4031,4031,4031,40-
01 de abr. de 202431,7931,7931,7931,7931,79-
28 de mar. de 202431,9631,9631,9631,9631,96-
27 de mar. de 202431,9031,9031,9031,9031,90-
26 de mar. de 202431,8131,8131,8131,8131,81-
25 de mar. de 202431,7731,7731,7731,7731,77-
22 de mar. de 202431,9731,9731,9731,9731,97-
21 de mar. de 202432,1532,1532,1532,1532,15-
20 de mar. de 202431,9431,9431,9431,9431,94-
19 de mar. de 202431,6331,6331,6331,6331,63-
18 de mar. de 202431,4731,4731,4731,4731,47-
15 de mar. de 202431,3831,3831,3831,3831,38-
14 de mar. de 202431,5731,5731,5731,5731,57-
13 de mar. de 202431,7531,7531,7531,7531,75-
12 de mar. de 202431,8531,8531,8531,8531,85-
11 de mar. de 202431,4731,4731,4731,4731,47-
08 de mar. de 202431,6531,6531,6531,6531,65-
07 de mar. de 202431,9931,9931,9931,9931,99-
06 de mar. de 202431,6131,6131,6131,6131,61-
05 de mar. de 202431,3531,3531,3531,3531,35-
04 de mar. de 202431,7931,7931,7931,7931,79-
01 de mar. de 202431,7131,7131,7131,7131,71-
29 de fev. de 202431,3931,3931,3931,3931,39-
28 de fev. de 202431,2231,2231,2231,2231,22-
27 de fev. de 202431,1031,1031,1031,1031,10-
26 de fev. de 202431,1731,1731,1731,1731,17-
23 de fev. de 202431,1131,1131,1131,1131,11-
22 de fev. de 202430,8930,8930,8930,8930,89-
21 de fev. de 202430,2730,2730,2730,2730,27-
20 de fev. de 202430,2930,2930,2930,2930,29-
16 de fev. de 202430,5530,5530,5530,5530,55-
15 de fev. de 202430,6030,6030,6030,6030,60-
14 de fev. de 202430,5430,5430,5430,5430,54-
13 de fev. de 202429,9929,9929,9929,9929,99-
12 de fev. de 202430,3930,3930,3930,3930,39-
09 de fev. de 202430,5730,5730,5730,5730,57-
08 de fev. de 202430,3830,3830,3830,3830,38-
07 de fev. de 202430,1330,1330,1330,1330,13-
06 de fev. de 202429,7829,7829,7829,7829,78-
05 de fev. de 202429,7229,7229,7229,7229,72-
02 de fev. de 202429,8129,8129,8129,8129,81-
01 de fev. de 202429,6529,6529,6529,6529,65-
31 de jan. de 202429,1729,1729,1729,1729,17-
30 de jan. de 202429,6329,6329,6329,6329,63-
29 de jan. de 202429,5629,5629,5629,5629,56-
26 de jan. de 202429,2029,2029,2029,2029,20-
25 de jan. de 202429,2929,2929,2929,2929,29-
24 de jan. de 202429,2629,2629,2629,2629,26-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...