Mercados españoles cerrados en 2 hrs 5 min

MFS International Growth R2 (MGRQX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,70+0,41 (+1,13%)
Al cierre: 08:05AM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202436,6436,6436,6436,6436,64-
01 may 202436,2936,2936,2936,2936,29-
30 abr 202436,3236,3236,3236,3236,32-
29 abr 202436,7336,7336,7336,7336,73-
26 abr 202436,6236,6236,6236,6236,62-
25 abr 202436,3336,3336,3336,3336,33-
24 abr 202436,5436,5436,5436,5436,54-
23 abr 202436,5436,5436,5436,5436,54-
22 abr 202436,1736,1736,1736,1736,17-
19 abr 202435,8035,8035,8035,8035,80-
18 abr 202435,9535,9535,9535,9535,95-
17 abr 202436,0236,0236,0236,0236,02-
16 abr 202435,9535,9535,9535,9535,95-
15 abr 202436,1936,1936,1936,1936,19-
12 abr 202436,4036,4036,4036,4036,40-
11 abr 202437,1037,1037,1037,1037,10-
10 abr 202436,9236,9236,9236,9236,92-
09 abr 202437,3737,3737,3737,3737,37-
08 abr 202437,3737,3737,3737,3737,37-
05 abr 202437,3237,3237,3237,3237,32-
04 abr 202437,1737,1737,1737,1737,17-
03 abr 202437,4737,4737,4737,4737,47-
02 abr 202437,2837,2837,2837,2837,28-
01 abr 202437,6137,6137,6137,6137,61-
28 mar 202437,6537,6537,6537,6537,65-
27 mar 202437,7937,7937,7937,7937,79-
26 mar 202437,7237,7237,7237,7237,72-
25 mar 202437,6437,6437,6437,6437,64-
22 mar 202437,7437,7437,7437,7437,74-
21 mar 202437,8837,8837,8837,8837,88-
20 mar 202437,8037,8037,8037,8037,80-
19 mar 202437,4537,4537,4537,4537,45-
18 mar 202437,5437,5437,5437,5437,54-
15 mar 202437,6137,6137,6137,6137,61-
14 mar 202437,9637,9637,9637,9637,96-
13 mar 202438,2538,2538,2538,2538,25-
12 mar 202438,1938,1938,1938,1938,19-
11 mar 202437,7937,7937,7937,7937,79-
08 mar 202438,0138,0138,0138,0138,01-
07 mar 202438,0638,0638,0638,0638,06-
06 mar 202437,6637,6637,6637,6637,66-
05 mar 202437,2937,2937,2937,2937,29-
04 mar 202437,4637,4637,4637,4637,46-
01 mar 202437,3137,3137,3137,3137,31-
29 feb 202436,9336,9336,9336,9336,93-
28 feb 202437,0637,0637,0637,0637,06-
27 feb 202437,3637,3637,3637,3637,36-
26 feb 202437,3837,3837,3837,3837,38-
23 feb 202437,4337,4337,4337,4337,43-
22 feb 202437,2237,2237,2237,2237,22-
21 feb 202436,7736,7736,7736,7736,77-
20 feb 202436,7236,7236,7236,7236,72-
16 feb 202436,5836,5836,5836,5836,58-
15 feb 202436,4536,4536,4536,4536,45-
14 feb 202436,0236,0236,0236,0236,02-
13 feb 202435,7535,7535,7535,7535,75-
12 feb 202436,3736,3736,3736,3736,37-
09 feb 202436,3236,3236,3236,3236,32-
08 feb 202436,3336,3336,3336,3336,33-
07 feb 202436,1936,1936,1936,1936,19-
06 feb 202436,0636,0636,0636,0636,06-
05 feb 202435,6435,6435,6435,6435,64-
02 feb 202435,8135,8135,8135,8135,81-
01 feb 202436,0236,0236,0236,0236,02-
31 ene 202435,6635,6635,6635,6635,66-
30 ene 202435,9835,9835,9835,9835,98-
29 ene 202436,0436,0436,0436,0436,04-
26 ene 202435,9135,9135,9135,9135,91-
25 ene 202435,5435,5435,5435,5435,54-
24 ene 202435,4635,4635,4635,4635,46-
23 ene 202435,1035,1035,1035,1035,10-
22 ene 202435,2135,2135,2135,2135,21-
19 ene 202435,1835,1835,1835,1835,18-
18 ene 202435,0535,0535,0535,0535,05-
17 ene 202434,7134,7134,7134,7134,71-
16 ene 202435,1135,1135,1135,1135,11-
12 ene 202435,4535,4535,4535,4535,45-
11 ene 202435,3135,3135,3135,3135,31-
10 ene 202435,2735,2735,2735,2735,27-
09 ene 202435,1835,1835,1835,1835,18-
08 ene 202435,3935,3935,3935,3935,39-
05 ene 202435,0535,0535,0535,0535,05-
04 ene 202435,1335,1335,1335,1335,13-
03 ene 202435,1035,1035,1035,1035,10-
02 ene 202435,4135,4135,4135,4135,41-
29 dic 202335,9635,9635,9635,9635,96-
28 dic 202335,9235,9235,9235,9235,92-
27 dic 202335,9935,9935,9935,9935,99-
26 dic 202335,7035,7035,7035,7035,70-
22 dic 202335,5835,5835,5835,5835,58-
21 dic 202335,5935,5935,5935,5935,59-
20 dic 202335,1335,1335,1335,1335,13-
19 dic 202335,5435,5435,5435,5435,54-
19 dic 20230.341 Dividendo
19 dic 20230.547 Plusvalía
18 dic 202336,1736,1736,1736,1735,28-
15 dic 202336,1736,1736,1736,1735,28-
14 dic 202336,3836,3836,3836,3835,49-
13 dic 202336,0036,0036,0036,0035,12-
12 dic 202335,6335,6335,6335,6334,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...