Mercados españoles abiertos en 6 hrs 44 min
S&P 500
3.693,23 -64,76 (-1,72%) Nasdaq
10.867,93 -198,87 (-1,80%) NIKKEI 225
27.153,83 0,00 (0,00%) Dólar/Euro
0,9681 -0,0007 (-0,07%) Petróleo Brent
87,23 +1,08 (+1,25%) BTC-EUR
19.483,31 -248,02 (-1,26%)
MFS International Diversification Fund Class R3 (MDIHX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 sept 2021 - 25 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2022 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 22 sept 2022 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 21 sept 2022 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 20 sept 2022 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 19 sept 2022 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 16 sept 2022 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 15 sept 2022 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 14 sept 2022 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 13 sept 2022 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 12 sept 2022 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 09 sept 2022 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 08 sept 2022 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 07 sept 2022 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 06 sept 2022 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 02 sept 2022 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 01 sept 2022 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 31 ago 2022 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 30 ago 2022 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 29 ago 2022 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 26 ago 2022 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 25 ago 2022 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 24 ago 2022 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 23 ago 2022 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 22 ago 2022 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 19 ago 2022 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 18 ago 2022 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 17 ago 2022 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 16 ago 2022 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 15 ago 2022 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 12 ago 2022 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 11 ago 2022 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 10 ago 2022 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 09 ago 2022 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 08 ago 2022 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 05 ago 2022 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 04 ago 2022 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 03 ago 2022 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 02 ago 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 01 ago 2022 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 29 jul 2022 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 28 jul 2022 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 27 jul 2022 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 26 jul 2022 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 25 jul 2022 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 22 jul 2022 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 21 jul 2022 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 20 jul 2022 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 19 jul 2022 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 18 jul 2022 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 15 jul 2022 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 14 jul 2022 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 13 jul 2022 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 12 jul 2022 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 11 jul 2022 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 08 jul 2022 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 07 jul 2022 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 06 jul 2022 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 05 jul 2022 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 01 jul 2022 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 30 jun 2022 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 29 jun 2022 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 28 jun 2022 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 27 jun 2022 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 24 jun 2022 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 23 jun 2022 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 22 jun 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 21 jun 2022 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 17 jun 2022 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 16 jun 2022 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 15 jun 2022 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 14 jun 2022 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 13 jun 2022 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 10 jun 2022 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 09 jun 2022 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 08 jun 2022 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 07 jun 2022 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 06 jun 2022 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 03 jun 2022 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 02 jun 2022 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 01 jun 2022 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 31 may 2022 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 27 may 2022 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 26 may 2022 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 25 may 2022 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 24 may 2022 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 23 may 2022 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 20 may 2022 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 19 may 2022 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 18 may 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 17 may 2022 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 16 may 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 13 may 2022 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 12 may 2022 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 11 may 2022 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 10 may 2022 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 09 may 2022 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 06 may 2022 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 05 may 2022 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 04 may 2022 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 03 may 2022 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
