Mercados españoles cerrados
S&P 500
5.483,43 +8,34 (+0,15%) Nasdaq
17.939,40 +60,10 (+0,34%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0738 -0,0005 (-0,04%) Petróleo Brent
86,95 +0,35 (+0,40%) Bitcoin EUR
57.697,01 -870,78 (-1,49%)
MFS International Diversification Fund (MDIOX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 28 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 27 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 26 jun 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 25 jun 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 24 jun 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 21 jun 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 20 jun 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 18 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 17 jun 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 14 jun 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 13 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 12 jun 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 11 jun 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 10 jun 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 07 jun 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 06 jun 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 05 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 04 jun 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 03 jun 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 31 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 30 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 29 may 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 28 may 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 24 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 23 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 22 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 21 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 20 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 17 may 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 16 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 15 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 14 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 13 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 10 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 09 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 08 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 07 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 06 may 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 03 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 02 may 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 01 may 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 30 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 29 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 26 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 25 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 24 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 23 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 22 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 19 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 18 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 17 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 16 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 15 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 12 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 11 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 10 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 09 abr 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 08 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 05 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 04 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 03 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 02 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 01 abr 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 28 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 27 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 26 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 25 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 22 mar 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 21 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 20 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 19 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 18 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 15 mar 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 14 mar 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 13 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 12 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 11 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 08 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 07 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 06 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 05 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 04 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 01 mar 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 29 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 28 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 27 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 26 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 23 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 22 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 21 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 20 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 16 feb 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 15 feb 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 14 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 13 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 12 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 09 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 08 feb 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.