Mercados españoles abiertos en 5 hrs 12 min

MFS International Diversification Fund (MDIHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,55-0,24 (-1,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 oct 2022 - 02 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 oct 2023------
29 sept 202320,7920,7920,7920,7920,79-
28 sept 202320,7720,7720,7720,7720,77-
27 sept 202320,7120,7120,7120,7120,71-
26 sept 202320,7620,7620,7620,7620,76-
25 sept 202321,0021,0021,0021,0021,00-
22 sept 202321,1221,1221,1221,1221,12-
21 sept 202321,3921,3921,3921,3921,39-
20 sept 202321,3921,3921,3921,3921,39-
19 sept 202321,4521,4521,4521,4521,45-
18 sept 202321,4421,4421,4421,4421,44-
15 sept 202321,5521,5521,5521,5521,55-
14 sept 202321,5521,5521,5521,5521,55-
13 sept 202321,3921,3921,3921,3921,39-
12 sept 202321,4621,4621,4621,4621,46-
11 sept 202321,5221,5221,5221,5221,52-
08 sept 202321,3321,3321,3321,3321,33-
07 sept 202321,3821,3821,3821,3821,38-
06 sept 202321,4821,4821,4821,4821,48-
05 sept 202321,5621,5621,5621,5621,56-
01 sept 202321,7021,7021,7021,7021,70-
31 ago 202321,6921,6921,6921,6921,69-
30 ago 202321,7721,7721,7721,7721,77-
29 ago 202321,8021,8021,8021,8021,80-
28 ago 202321,4721,4721,4721,4721,47-
25 ago 202321,2821,2821,2821,2821,28-
24 ago 202321,2421,2421,2421,2421,24-
23 ago 202321,4221,4221,4221,4221,42-
22 ago 202321,2221,2221,2221,2221,22-
21 ago 202321,1821,1821,1821,1821,18-
18 ago 202321,1421,1421,1421,1421,14-
17 ago 202321,2021,2021,2021,2021,20-
16 ago 202321,3221,3221,3221,3221,32-
15 ago 202321,4821,4821,4821,4821,48-
14 ago 202321,7021,7021,7021,7021,70-
11 ago 202321,8021,8021,8021,8021,80-
10 ago 202321,9421,9421,9421,9421,94-
09 ago 202321,8421,8421,8421,8421,84-
08 ago 202321,8721,8721,8721,8721,87-
07 ago 202322,0222,0222,0222,0222,02-
04 ago 202321,8921,8921,8921,8921,89-
03 ago 202321,8421,8421,8421,8421,84-
02 ago 202321,9221,9221,9221,9221,92-
01 ago 202322,2922,2922,2922,2922,29-
31 jul 202322,4622,4622,4622,4622,46-
28 jul 202322,4922,4922,4922,4922,49-
27 jul 202322,3022,3022,3022,3022,30-
26 jul 202322,3722,3722,3722,3722,37-
25 jul 202322,3822,3822,3822,3822,38-
24 jul 202322,2022,2022,2022,2022,20-
21 jul 202322,2722,2722,2722,2722,27-
20 jul 202322,2622,2622,2622,2622,26-
19 jul 202322,4022,4022,4022,4022,40-
18 jul 202322,4222,4222,4222,4222,42-
17 jul 202322,3622,3622,3622,3622,36-
14 jul 202322,4122,4122,4122,4122,41-
13 jul 202322,4522,4522,4522,4522,45-
12 jul 202322,1422,1422,1422,1422,14-
11 jul 202321,7521,7521,7521,7521,75-
10 jul 202321,5521,5521,5521,5521,55-
07 jul 202321,4421,4421,4421,4421,44-
06 jul 202321,3821,3821,3821,3821,38-
05 jul 202321,7221,7221,7221,7221,72-
03 jul 202321,9421,9421,9421,9421,94-
30 jun 202321,8621,8621,8621,8621,86-
29 jun 202321,6121,6121,6121,6121,61-
28 jun 202321,6821,6821,6821,6821,68-
27 jun 202321,7021,7021,7021,7021,70-
26 jun 202321,5321,5321,5321,5321,53-
23 jun 202321,5621,5621,5621,5621,56-
22 jun 202321,8221,8221,8221,8221,82-
21 jun 202321,9021,9021,9021,9021,90-
20 jun 202321,8921,8921,8921,8921,89-
16 jun 202322,2422,2422,2422,2422,24-
15 jun 202322,1922,1922,1922,1922,19-
14 jun 202322,0422,0422,0422,0422,04-
13 jun 202321,9621,9621,9621,9621,96-
12 jun 202321,7621,7621,7621,7621,76-
09 jun 202321,6321,6321,6321,6321,63-
08 jun 202321,6621,6621,6621,6621,66-
07 jun 202321,5421,5421,5421,5421,54-
06 jun 202321,6021,6021,6021,6021,60-
05 jun 202321,5421,5421,5421,5421,54-
02 jun 202321,5821,5821,5821,5821,58-
01 jun 202321,3221,3221,3221,3221,32-
31 may 202321,0121,0121,0121,0121,01-
30 may 202321,1821,1821,1821,1821,18-
26 may 202321,4021,4021,4021,4021,40-
25 may 202321,1921,1921,1921,1921,19-
24 may 202321,2421,2421,2421,2421,24-
23 may 202321,4721,4721,4721,4721,47-
22 may 202321,7621,7621,7621,7621,76-
19 may 202321,7321,7321,7321,7321,73-
18 may 202321,6221,6221,6221,6221,62-
17 may 202321,6721,6721,6721,6721,67-
16 may 202321,6521,6521,6521,6521,65-
15 may 202321,7621,7621,7621,7621,76-
12 may 202321,5721,5721,5721,5721,57-
11 may 202321,6321,6321,6321,6321,63-
10 may 202321,7421,7421,7421,7421,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...