Mercados españoles cerrados

MFS International Growth R3 (MGRTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,71+0,06 (+0,14%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202442,7142,7142,7142,7142,71-
16 may 202442,6542,6542,6542,6542,65-
15 may 202442,6642,6642,6642,6642,66-
14 may 202442,0942,0942,0942,0942,09-
13 may 202441,8941,8941,8941,8941,89-
10 may 202441,9141,9141,9141,9141,91-
09 may 202441,6541,6541,6541,6541,65-
08 may 202441,4141,4141,4141,4141,41-
07 may 202441,3041,3041,3041,3041,30-
06 may 202441,1341,1341,1341,1341,13-
03 may 202440,9540,9540,9540,9540,95-
02 may 202440,4740,4740,4740,4740,47-
01 may 202440,0240,0240,0240,0240,02-
30 abr 202440,0640,0640,0640,0640,06-
29 abr 202440,5140,5140,5140,5140,51-
26 abr 202440,3840,3840,3840,3840,38-
25 abr 202440,0640,0640,0640,0640,06-
24 abr 202440,3040,3040,3040,3040,30-
23 abr 202440,2940,2940,2940,2940,29-
22 abr 202439,8939,8939,8939,8939,89-
19 abr 202439,4839,4839,4839,4839,48-
18 abr 202439,6539,6539,6539,6539,65-
17 abr 202439,7239,7239,7239,7239,72-
16 abr 202439,6439,6439,6439,6439,64-
15 abr 202439,9139,9139,9139,9139,91-
12 abr 202440,1340,1340,1340,1340,13-
11 abr 202440,9140,9140,9140,9140,91-
10 abr 202440,7140,7140,7140,7140,71-
09 abr 202441,2041,2041,2041,2041,20-
08 abr 202441,2141,2141,2141,2141,21-
05 abr 202441,1541,1541,1541,1541,15-
04 abr 202440,9840,9840,9840,9840,98-
03 abr 202441,3241,3241,3241,3241,32-
02 abr 202441,1041,1041,1041,1041,10-
01 abr 202441,4741,4741,4741,4741,47-
28 mar 202441,5141,5141,5141,5141,51-
27 mar 202441,6741,6741,6741,6741,67-
26 mar 202441,5941,5941,5941,5941,59-
25 mar 202441,5041,5041,5041,5041,50-
22 mar 202441,6141,6141,6141,6141,61-
21 mar 202441,7741,7741,7741,7741,77-
20 mar 202441,6841,6841,6841,6841,68-
19 mar 202441,2941,2941,2941,2941,29-
18 mar 202441,3941,3941,3941,3941,39-
15 mar 202441,4641,4641,4641,4641,46-
14 mar 202441,8541,8541,8541,8541,85-
13 mar 202442,1742,1742,1742,1742,17-
12 mar 202442,1142,1142,1142,1142,11-
11 mar 202441,6641,6641,6641,6641,66-
08 mar 202441,9041,9041,9041,9041,90-
07 mar 202441,9641,9641,9641,9641,96-
06 mar 202441,5141,5141,5141,5141,51-
05 mar 202441,1141,1141,1141,1141,11-
04 mar 202441,2941,2941,2941,2941,29-
01 mar 202441,1341,1341,1341,1341,13-
29 feb 202440,7140,7140,7140,7140,71-
28 feb 202440,8540,8540,8540,8540,85-
27 feb 202441,1841,1841,1841,1841,18-
26 feb 202441,2141,2141,2141,2141,21-
23 feb 202441,2641,2641,2641,2641,26-
22 feb 202441,0241,0241,0241,0241,02-
21 feb 202440,5340,5340,5340,5340,53-
20 feb 202440,4840,4840,4840,4840,48-
16 feb 202440,3240,3240,3240,3240,32-
15 feb 202440,1740,1740,1740,1740,17-
14 feb 202439,7039,7039,7039,7039,70-
13 feb 202439,4139,4139,4139,4139,41-
12 feb 202440,0940,0940,0940,0940,09-
09 feb 202440,0340,0340,0340,0340,03-
08 feb 202440,0440,0440,0440,0440,04-
07 feb 202439,8939,8939,8939,8939,89-
06 feb 202439,7439,7439,7439,7439,74-
05 feb 202439,2839,2839,2839,2839,28-
02 feb 202439,4739,4739,4739,4739,47-
01 feb 202439,7039,7039,7039,7039,70-
31 ene 202439,3139,3139,3139,3139,31-
30 ene 202439,6639,6639,6639,6639,66-
29 ene 202439,7239,7239,7239,7239,72-
26 ene 202439,5839,5839,5839,5839,58-
25 ene 202439,1739,1739,1739,1739,17-
24 ene 202439,0839,0839,0839,0839,08-
23 ene 202438,6838,6838,6838,6838,68-
22 ene 202438,8138,8138,8138,8138,81-
19 ene 202438,7738,7738,7738,7738,77-
18 ene 202438,6338,6338,6338,6338,63-
17 ene 202438,2538,2538,2538,2538,25-
16 ene 202438,6938,6938,6938,6938,69-
12 ene 202439,0739,0739,0739,0739,07-
11 ene 202438,9138,9138,9138,9138,91-
10 ene 202438,8738,8738,8738,8738,87-
09 ene 202438,7738,7738,7738,7738,77-
08 ene 202439,0039,0039,0039,0039,00-
05 ene 202438,6238,6238,6238,6238,62-
04 ene 202438,7238,7238,7238,7238,72-
03 ene 202438,6838,6838,6838,6838,68-
02 ene 202439,0239,0239,0239,0239,02-
29 dic 202339,6339,6339,6339,6339,63-
28 dic 202339,5839,5839,5839,5839,58-
27 dic 202339,6639,6639,6639,6639,66-
26 dic 202339,3439,3439,3439,3439,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...