Mercados españoles cerrados en 5 mins

MFS Intl Diversification C (MDIGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,33+0,09 (+0,40%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024------
07 may 202422,3322,3322,3322,3322,33-
06 may 202422,2422,2422,2422,2422,24-
03 may 202422,1222,1222,1222,1222,12-
02 may 202421,9421,9421,9421,9421,94-
01 may 202421,6821,6821,6821,6821,68-
30 abr 202421,6921,6921,6921,6921,69-
29 abr 202421,9121,9121,9121,9121,91-
26 abr 202421,8121,8121,8121,8121,81-
25 abr 202421,6721,6721,6721,6721,67-
24 abr 202421,7321,7321,7321,7321,73-
23 abr 202421,7321,7321,7321,7321,73-
22 abr 202421,5421,5421,5421,5421,54-
19 abr 202421,2721,2721,2721,2721,27-
18 abr 202421,3821,3821,3821,3821,38-
17 abr 202421,3521,3521,3521,3521,35-
16 abr 202421,3421,3421,3421,3421,34-
15 abr 202421,5421,5421,5421,5421,54-
12 abr 202421,6721,6721,6721,6721,67-
11 abr 202422,0222,0222,0222,0222,02-
10 abr 202421,9621,9621,9621,9621,96-
09 abr 202422,2122,2122,2122,2122,21-
08 abr 202422,1622,1622,1622,1622,16-
05 abr 202422,1122,1122,1122,1122,11-
04 abr 202422,0222,0222,0222,0222,02-
03 abr 202422,1722,1722,1722,1722,17-
02 abr 202422,0422,0422,0422,0422,04-
01 abr 202422,1222,1222,1222,1222,12-
28 mar 202422,1722,1722,1722,1722,17-
27 mar 202422,2222,2222,2222,2222,22-
26 mar 202422,1522,1522,1522,1522,15-
25 mar 202422,1322,1322,1322,1322,13-
22 mar 202422,1922,1922,1922,1922,19-
21 mar 202422,2722,2722,2722,2722,27-
20 mar 202422,2222,2222,2222,2222,22-
19 mar 202422,0122,0122,0122,0122,01-
18 mar 202422,0422,0422,0422,0422,04-
15 mar 202422,0122,0122,0122,0122,01-
14 mar 202422,1122,1122,1122,1122,11-
13 mar 202422,2222,2222,2222,2222,22-
12 mar 202422,2022,2022,2022,2022,20-
11 mar 202422,0222,0222,0222,0222,02-
08 mar 202422,0822,0822,0822,0822,08-
07 mar 202422,1022,1022,1022,1022,10-
06 mar 202421,8921,8921,8921,8921,89-
05 mar 202421,6521,6521,6521,6521,65-
04 mar 202421,7221,7221,7221,7221,72-
01 mar 202421,6721,6721,6721,6721,67-
29 feb 202421,4621,4621,4621,4621,46-
28 feb 202421,4821,4821,4821,4821,48-
27 feb 202421,5721,5721,5721,5721,57-
26 feb 202421,5621,5621,5621,5621,56-
23 feb 202421,6321,6321,6321,6321,63-
22 feb 202421,5821,5821,5821,5821,58-
21 feb 202421,3821,3821,3821,3821,38-
20 feb 202421,3621,3621,3621,3621,36-
16 feb 202421,3221,3221,3221,3221,32-
15 feb 202421,2121,2121,2121,2121,21-
14 feb 202421,0021,0021,0021,0021,00-
13 feb 202420,8620,8620,8620,8620,86-
12 feb 202421,1721,1721,1721,1721,17-
09 feb 202421,1021,1021,1021,1021,10-
08 feb 202421,0921,0921,0921,0921,09-
07 feb 202421,0721,0721,0721,0721,07-
06 feb 202421,0821,0821,0821,0821,08-
05 feb 202420,9220,9220,9220,9220,92-
02 feb 202421,0321,0321,0321,0321,03-
01 feb 202421,1521,1521,1521,1521,15-
31 ene 202420,9620,9620,9620,9620,96-
30 ene 202421,1021,1021,1021,1021,10-
29 ene 202421,1321,1321,1321,1321,13-
26 ene 202421,0421,0421,0421,0421,04-
25 ene 202420,9020,9020,9020,9020,90-
24 ene 202420,8620,8620,8620,8620,86-
23 ene 202420,7120,7120,7120,7120,71-
22 ene 202420,7020,7020,7020,7020,70-
19 ene 202420,7120,7120,7120,7120,71-
18 ene 202420,6020,6020,6020,6020,60-
17 ene 202420,4620,4620,4620,4620,46-
16 ene 202420,7420,7420,7420,7420,74-
12 ene 202421,0221,0221,0221,0221,02-
11 ene 202420,9420,9420,9420,9420,94-
10 ene 202420,9120,9120,9120,9120,91-
09 ene 202420,8620,8620,8620,8620,86-
08 ene 202421,0421,0421,0421,0421,04-
05 ene 202420,8920,8920,8920,8920,89-
04 ene 202420,9320,9320,9320,9320,93-
03 ene 202420,8720,8720,8720,8720,87-
02 ene 202421,0721,0721,0721,0721,07-
29 dic 202321,3221,3221,3221,3221,32-
28 dic 202321,3021,3021,3021,3021,30-
27 dic 202321,3221,3221,3221,3221,32-
27 dic 20230.337 Dividendo
27 dic 20230.346 Plusvalía
26 dic 202321,8221,8221,8221,8221,14-
22 dic 202321,7521,7521,7521,7521,07-
21 dic 202321,7421,7421,7421,7421,06-
20 dic 202321,4721,4721,4721,4720,80-
19 dic 202321,6721,6721,6721,6720,99-
18 dic 202321,5421,5421,5421,5420,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...