Mercados españoles cerrados en 1 hr 45 mins
IBEX 35
8.024,60 -163,40 (-2,00%) Euro Stoxx 50
3.433,67 -80,65 (-2,29%) Dólar/Euro
1,0416 -0,0028 (-0,27%) Petróleo Brent
115,68 -0,58 (-0,50%) Oro
1.821,20 +3,70 (+0,20%) BTC-EUR
18.290,19 -1.046,88 (-5,41%)
MFS International Diversification Fund (MDIHX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 jun 2022 | - | - | - | - | - | - |
| 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 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 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 | - |
| 02 may 2022 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 29 abr 2022 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 28 abr 2022 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 27 abr 2022 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 26 abr 2022 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 25 abr 2022 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 22 abr 2022 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 21 abr 2022 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 20 abr 2022 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 19 abr 2022 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 18 abr 2022 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 14 abr 2022 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 13 abr 2022 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 12 abr 2022 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 11 abr 2022 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 08 abr 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 07 abr 2022 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 06 abr 2022 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 05 abr 2022 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 04 abr 2022 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 01 abr 2022 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 31 mar 2022 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 30 mar 2022 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 29 mar 2022 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 28 mar 2022 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 25 mar 2022 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 24 mar 2022 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 23 mar 2022 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 22 mar 2022 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 21 mar 2022 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 18 mar 2022 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 17 mar 2022 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 16 mar 2022 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 15 mar 2022 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 14 mar 2022 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 11 mar 2022 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 10 mar 2022 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 09 mar 2022 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 08 mar 2022 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 07 mar 2022 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 04 mar 2022 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 03 mar 2022 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 02 mar 2022 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 01 mar 2022 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 28 feb 2022 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 25 feb 2022 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 24 feb 2022 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 23 feb 2022 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 22 feb 2022 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 18 feb 2022 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 17 feb 2022 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 16 feb 2022 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 15 feb 2022 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 14 feb 2022 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 11 feb 2022 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 10 feb 2022 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 09 feb 2022 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 08 feb 2022 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 07 feb 2022 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| *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.
