Mercados españoles cerrados

MFS Intl Diversification R3 (MDIHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,45+0,04 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202423,4523,4523,4523,4523,45-
16 may 202423,4123,4123,4123,4123,41-
15 may 202423,4223,4223,4223,4223,42-
14 may 202423,2023,2023,2023,2023,20-
13 may 202423,1123,1123,1123,1123,11-
10 may 202423,0923,0923,0923,0923,09-
09 may 202422,9622,9622,9622,9622,96-
08 may 202422,8222,8222,8222,8222,82-
07 may 202422,8222,8222,8222,8222,82-
06 may 202422,7322,7322,7322,7322,73-
03 may 202422,6022,6022,6022,6022,60-
02 may 202422,4222,4222,4222,4222,42-
01 may 202422,1622,1622,1622,1622,16-
30 abr 202422,1722,1722,1722,1722,17-
29 abr 202422,4022,4022,4022,4022,40-
26 abr 202422,2922,2922,2922,2922,29-
25 abr 202422,1422,1422,1422,1422,14-
24 abr 202422,2122,2122,2122,2122,21-
23 abr 202422,2022,2022,2022,2022,20-
22 abr 202422,0122,0122,0122,0122,01-
19 abr 202421,7321,7321,7321,7321,73-
18 abr 202421,8421,8421,8421,8421,84-
17 abr 202421,8221,8221,8221,8221,82-
16 abr 202421,8021,8021,8021,8021,80-
15 abr 202422,0022,0022,0022,0022,00-
12 abr 202422,1322,1322,1322,1322,13-
11 abr 202422,5022,5022,5022,5022,50-
10 abr 202422,4322,4322,4322,4322,43-
09 abr 202422,6922,6922,6922,6922,69-
08 abr 202422,6422,6422,6422,6422,64-
05 abr 202422,5922,5922,5922,5922,59-
04 abr 202422,4922,4922,4922,4922,49-
03 abr 202422,6422,6422,6422,6422,64-
02 abr 202422,5122,5122,5122,5122,51-
01 abr 202422,5922,5922,5922,5922,59-
28 mar 202422,6422,6422,6422,6422,64-
27 mar 202422,6922,6922,6922,6922,69-
26 mar 202422,6222,6222,6222,6222,62-
25 mar 202422,5922,5922,5922,5922,59-
22 mar 202422,6622,6622,6622,6622,66-
21 mar 202422,7422,7422,7422,7422,74-
20 mar 202422,6922,6922,6922,6922,69-
19 mar 202422,4722,4722,4722,4722,47-
18 mar 202422,5022,5022,5022,5022,50-
15 mar 202422,4722,4722,4722,4722,47-
14 mar 202422,5722,5722,5722,5722,57-
13 mar 202422,6922,6922,6922,6922,69-
12 mar 202422,6722,6722,6722,6722,67-
11 mar 202422,4822,4822,4822,4822,48-
08 mar 202422,5422,5422,5422,5422,54-
07 mar 202422,5622,5622,5622,5622,56-
06 mar 202422,3422,3422,3422,3422,34-
05 mar 202422,1022,1022,1022,1022,10-
04 mar 202422,1722,1722,1722,1722,17-
01 mar 202422,1222,1222,1222,1222,12-
29 feb 202421,9021,9021,9021,9021,90-
28 feb 202421,9221,9221,9221,9221,92-
27 feb 202422,0222,0222,0222,0222,02-
26 feb 202422,0022,0022,0022,0022,00-
23 feb 202422,0722,0722,0722,0722,07-
22 feb 202422,0222,0222,0222,0222,02-
21 feb 202421,8121,8121,8121,8121,81-
20 feb 202421,8021,8021,8021,8021,80-
16 feb 202421,7621,7621,7621,7621,76-
15 feb 202421,6421,6421,6421,6421,64-
14 feb 202421,4321,4321,4321,4321,43-
13 feb 202421,2921,2921,2921,2921,29-
12 feb 202421,6021,6021,6021,6021,60-
09 feb 202421,5321,5321,5321,5321,53-
08 feb 202421,5121,5121,5121,5121,51-
07 feb 202421,5021,5021,5021,5021,50-
06 feb 202421,5021,5021,5021,5021,50-
05 feb 202421,3421,3421,3421,3421,34-
02 feb 202421,4521,4521,4521,4521,45-
01 feb 202421,5821,5821,5821,5821,58-
31 ene 202421,3821,3821,3821,3821,38-
30 ene 202421,5221,5221,5221,5221,52-
29 ene 202421,5621,5621,5621,5621,56-
26 ene 202421,4621,4621,4621,4621,46-
25 ene 202421,3221,3221,3221,3221,32-
24 ene 202421,2721,2721,2721,2721,27-
23 ene 202421,1221,1221,1221,1221,12-
22 ene 202421,1121,1121,1121,1121,11-
19 ene 202421,1221,1221,1221,1221,12-
18 ene 202421,0121,0121,0121,0121,01-
17 ene 202420,8720,8720,8720,8720,87-
16 ene 202421,1521,1521,1521,1521,15-
12 ene 202421,4421,4421,4421,4421,44-
11 ene 202421,3521,3521,3521,3521,35-
10 ene 202421,3221,3221,3221,3221,32-
09 ene 202421,2721,2721,2721,2721,27-
08 ene 202421,4521,4521,4521,4521,45-
05 ene 202421,3021,3021,3021,3021,30-
04 ene 202421,3321,3321,3321,3321,33-
03 ene 202421,2821,2821,2821,2821,28-
02 ene 202421,4821,4821,4821,4821,48-
29 dic 202321,7421,7421,7421,7421,74-
28 dic 202321,7121,7121,7121,7121,71-
27 dic 202321,7321,7321,7321,7321,73-
27 dic 20230.521 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...