Mercados españoles cerrados

MFS Intl Diversification R3 (MDIHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,82+0,02 (+0,09%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
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
27 dic 20230.346 Plusvalía
26 dic 202322,4122,4122,4122,4121,54-
22 dic 202322,3422,3422,3422,3421,48-
21 dic 202322,3222,3222,3222,3221,46-
20 dic 202322,0522,0522,0522,0521,20-
19 dic 202322,2622,2622,2622,2621,40-
18 dic 202322,1222,1222,1222,1221,26-
15 dic 202322,1222,1222,1222,1221,26-
14 dic 202322,2222,2222,2222,2221,36-
13 dic 202321,9721,9721,9721,9721,12-
12 dic 202321,7521,7521,7521,7520,91-
11 dic 202321,7421,7421,7421,7420,90-
08 dic 202321,6921,6921,6921,6920,85-
07 dic 202321,6221,6221,6221,6220,78-
06 dic 202321,5921,5921,5921,5920,75-
05 dic 202321,5521,5521,5521,5520,72-
04 dic 202321,6421,6421,6421,6420,80-
01 dic 202321,7821,7821,7821,7820,94-
30 nov 202321,6221,6221,6221,6220,78-
29 nov 202321,6521,6521,6521,6520,81-
28 nov 202321,6521,6521,6521,6520,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...