Mercados españoles cerrados

MFS International Intrinsic Value B (MGIBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,64+0,30 (+0,83%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202436,6436,6436,6436,6436,64-
25 abr 202436,3436,3436,3436,3436,34-
24 abr 202436,3536,3536,3536,3536,35-
23 abr 202436,4536,4536,4536,4536,45-
22 abr 202436,1136,1136,1136,1136,11-
19 abr 202435,8435,8435,8435,8435,84-
18 abr 202435,9935,9935,9935,9935,99-
17 abr 202436,0236,0236,0236,0236,02-
16 abr 202435,9335,9335,9335,9335,93-
15 abr 202436,2336,2336,2336,2336,23-
12 abr 202436,3836,3836,3836,3836,38-
11 abr 202436,9636,9636,9636,9636,96-
10 abr 202436,8536,8536,8536,8536,85-
09 abr 202437,3037,3037,3037,3037,30-
08 abr 202437,2937,2937,2937,2937,29-
05 abr 202437,1637,1637,1637,1637,16-
04 abr 202437,0037,0037,0037,0037,00-
03 abr 202437,2837,2837,2837,2837,28-
02 abr 202436,9036,9036,9036,9036,90-
01 abr 202437,0937,0937,0937,0937,09-
28 mar 202437,1637,1637,1637,1637,16-
27 mar 202437,2437,2437,2437,2437,24-
26 mar 202437,1137,1137,1137,1137,11-
25 mar 202437,0837,0837,0837,0837,08-
22 mar 202437,1737,1737,1737,1737,17-
21 mar 202437,2637,2637,2637,2637,26-
20 mar 202437,1537,1537,1537,1537,15-
19 mar 202436,7336,7336,7336,7336,73-
18 mar 202436,6736,6736,6736,6736,67-
15 mar 202436,5936,5936,5936,5936,59-
14 mar 202436,6736,6736,6736,6736,67-
13 mar 202436,8936,8936,8936,8936,89-
12 mar 202436,8436,8436,8436,8436,84-
11 mar 202436,5136,5136,5136,5136,51-
08 mar 202436,7236,7236,7236,7236,72-
07 mar 202436,7736,7736,7736,7736,77-
06 mar 202436,3536,3536,3536,3536,35-
05 mar 202435,8735,8735,8735,8735,87-
04 mar 202435,9735,9735,9735,9735,97-
01 mar 202435,8835,8835,8835,8835,88-
29 feb 202435,4435,4435,4435,4435,44-
28 feb 202435,3935,3935,3935,3935,39-
27 feb 202435,4335,4335,4335,4335,43-
26 feb 202435,4035,4035,4035,4035,40-
23 feb 202435,4935,4935,4935,4935,49-
22 feb 202435,3635,3635,3635,3635,36-
21 feb 202434,9734,9734,9734,9734,97-
20 feb 202434,9834,9834,9834,9834,98-
16 feb 202434,9134,9134,9134,9134,91-
15 feb 202434,7234,7234,7234,7234,72-
14 feb 202434,4134,4134,4134,4134,41-
13 feb 202434,1134,1134,1134,1134,11-
12 feb 202434,6834,6834,6834,6834,68-
09 feb 202434,6234,6234,6234,6234,62-
08 feb 202434,6234,6234,6234,6234,62-
07 feb 202434,5434,5434,5434,5434,54-
06 feb 202434,5734,5734,5734,5734,57-
05 feb 202434,4034,4034,4034,4034,40-
02 feb 202434,6034,6034,6034,6034,60-
01 feb 202434,9034,9034,9034,9034,90-
31 ene 202434,5534,5534,5534,5534,55-
30 ene 202434,8434,8434,8434,8434,84-
29 ene 202434,8234,8234,8234,8234,82-
26 ene 202434,6134,6134,6134,6134,61-
25 ene 202434,3734,3734,3734,3734,37-
24 ene 202434,3134,3134,3134,3134,31-
23 ene 202434,0934,0934,0934,0934,09-
22 ene 202434,1434,1434,1434,1434,14-
19 ene 202434,0034,0034,0034,0034,00-
18 ene 202433,8533,8533,8533,8533,85-
17 ene 202433,5433,5433,5433,5433,54-
16 ene 202433,9333,9333,9333,9333,93-
12 ene 202434,3834,3834,3834,3834,38-
11 ene 202434,1934,1934,1934,1934,19-
10 ene 202434,1434,1434,1434,1434,14-
09 ene 202434,0334,0334,0334,0334,03-
08 ene 202434,3434,3434,3434,3434,34-
05 ene 202433,9933,9933,9933,9933,99-
04 ene 202434,0334,0334,0334,0334,03-
03 ene 202433,9133,9133,9133,9133,91-
02 ene 202434,3434,3434,3434,3434,34-
29 dic 202334,8134,8134,8134,8134,81-
28 dic 202334,7934,7934,7934,7934,79-
27 dic 202335,0035,0035,0035,0035,00-
26 dic 202334,6834,6834,6834,6834,68-
22 dic 202334,5934,5934,5934,5934,59-
21 dic 202334,4834,4834,4834,4834,48-
20 dic 202334,0634,0634,0634,0634,06-
19 dic 202334,4334,4334,4334,4334,43-
19 dic 20230.031 Dividendo
19 dic 20233.729 Plusvalía
18 dic 202337,8537,8537,8537,8534,09-
15 dic 202337,8537,8537,8537,8534,09-
14 dic 202338,1438,1438,1438,1434,35-
13 dic 202337,7937,7937,7937,7934,04-
12 dic 202337,2537,2537,2537,2533,55-
11 dic 202337,2937,2937,2937,2933,59-
08 dic 202337,1837,1837,1837,1833,49-
07 dic 202337,0537,0537,0537,0533,37-
06 dic 202337,0037,0037,0037,0033,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...