Mercados españoles cerrados en 4 hrs 16 min

MFS International Growth R6 (MGRDX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,36+0,07 (+0,17%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 202440,3640,3640,3640,3640,36-
16 abr 202440,2940,2940,2940,2940,29-
15 abr 202440,5640,5640,5640,5640,56-
12 abr 202440,7940,7940,7940,7940,79-
11 abr 202441,5841,5841,5841,5841,58-
10 abr 202441,3741,3741,3741,3741,37-
09 abr 202441,8741,8741,8741,8741,87-
08 abr 202441,8841,8841,8841,8841,88-
05 abr 202441,8241,8241,8241,8241,82-
04 abr 202441,6441,6441,6441,6441,64-
03 abr 202441,9941,9941,9941,9941,99-
02 abr 202441,7641,7641,7641,7641,76-
01 abr 202442,1342,1342,1342,1342,13-
28 mar 202442,1842,1842,1842,1842,18-
27 mar 202442,3442,3442,3442,3442,34-
26 mar 202442,2642,2642,2642,2642,26-
25 mar 202442,1742,1742,1742,1742,17-
22 mar 202442,2842,2842,2842,2842,28-
21 mar 202442,4442,4442,4442,4442,44-
20 mar 202442,3542,3542,3542,3542,35-
19 mar 202441,9541,9541,9541,9541,95-
18 mar 202442,0542,0542,0542,0542,05-
15 mar 202442,1342,1342,1342,1342,13-
14 mar 202442,5142,5142,5142,5142,51-
13 mar 202442,8442,8442,8442,8442,84-
12 mar 202442,7842,7842,7842,7842,78-
11 mar 202442,3242,3242,3242,3242,32-
08 mar 202442,5642,5642,5642,5642,56-
07 mar 202442,6342,6342,6342,6342,63-
06 mar 202442,1742,1742,1742,1742,17-
05 mar 202441,7641,7641,7641,7641,76-
04 mar 202441,9541,9541,9541,9541,95-
01 mar 202441,7841,7841,7841,7841,78-
29 feb 202441,3541,3541,3541,3541,35-
28 feb 202441,4941,4941,4941,4941,49-
27 feb 202441,8341,8341,8341,8341,83-
26 feb 202441,8641,8641,8641,8641,86-
23 feb 202441,9141,9141,9141,9141,91-
22 feb 202441,6741,6741,6741,6741,67-
21 feb 202441,1741,1741,1741,1741,17-
20 feb 202441,1141,1141,1141,1141,11-
16 feb 202440,9540,9540,9540,9540,95-
15 feb 202440,8040,8040,8040,8040,80-
14 feb 202440,3240,3240,3240,3240,32-
13 feb 202440,0240,0240,0240,0240,02-
12 feb 202440,7140,7140,7140,7140,71-
09 feb 202440,6540,6540,6540,6540,65-
08 feb 202440,6640,6640,6640,6640,66-
07 feb 202440,5140,5140,5140,5140,51-
06 feb 202440,3640,3640,3640,3640,36-
05 feb 202439,8939,8939,8939,8939,89-
02 feb 202440,0840,0840,0840,0840,08-
01 feb 202440,3240,3240,3240,3240,32-
31 ene 202439,9239,9239,9239,9239,92-
30 ene 202440,2740,2740,2740,2740,27-
29 ene 202440,3440,3440,3440,3440,34-
26 ene 202440,1940,1940,1940,1940,19-
25 ene 202439,7739,7739,7739,7739,77-
24 ene 202439,6839,6839,6839,6839,68-
23 ene 202439,2739,2739,2739,2739,27-
22 ene 202439,4039,4039,4039,4039,40-
19 ene 202439,3739,3739,3739,3739,37-
18 ene 202439,2239,2239,2239,2239,22-
17 ene 202438,8438,8438,8438,8438,84-
16 ene 202439,2839,2839,2839,2839,28-
12 ene 202439,6739,6739,6739,6739,67-
11 ene 202439,5139,5139,5139,5139,51-
10 ene 202439,4639,4639,4639,4639,46-
09 ene 202439,3639,3639,3639,3639,36-
08 ene 202439,5939,5939,5939,5939,59-
05 ene 202439,2139,2139,2139,2139,21-
04 ene 202439,3039,3039,3039,3039,30-
03 ene 202439,2739,2739,2739,2739,27-
02 ene 202439,6239,6239,6239,6239,62-
29 dic 202340,2340,2340,2340,2340,23-
28 dic 202340,1840,1840,1840,1840,18-
27 dic 202340,2640,2640,2640,2640,26-
26 dic 202339,9339,9339,9339,9339,93-
22 dic 202339,8039,8039,8039,8039,80-
21 dic 202339,8039,8039,8039,8039,80-
20 dic 202339,2939,2939,2939,2939,29-
19 dic 202339,7539,7539,7539,7539,75-
19 dic 20230.618 Dividendo
19 dic 20230.547 Plusvalía
18 dic 202340,6240,6240,6240,6239,45-
15 dic 202340,6340,6340,6340,6339,46-
14 dic 202340,8640,8640,8640,8639,69-
13 dic 202340,4340,4340,4340,4339,27-
12 dic 202340,0140,0140,0140,0138,86-
11 dic 202339,9239,9239,9239,9238,78-
08 dic 202339,8139,8139,8139,8138,67-
07 dic 202339,6439,6439,6439,6438,50-
06 dic 202339,5839,5839,5839,5838,44-
05 dic 202339,5239,5239,5239,5238,39-
04 dic 202339,6439,6439,6439,6438,50-
01 dic 202339,7839,7839,7839,7838,64-
30 nov 202339,4439,4439,4439,4438,31-
29 nov 202339,4939,4939,4939,4938,36-
28 nov 202339,4439,4439,4439,4438,31-
27 nov 202339,4039,4039,4039,4038,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...