Mercados españoles cerrados

MFS International Growth R4 (MGRVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,56+0,14 (+0,32%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 2024------
20 may 202443,5643,5643,5643,5643,56-
17 may 202443,4243,4243,4243,4243,42-
16 may 202443,3643,3643,3643,3643,36-
15 may 202443,3743,3743,3743,3743,37-
14 may 202442,7942,7942,7942,7942,79-
13 may 202442,5942,5942,5942,5942,59-
10 may 202442,6142,6142,6142,6142,61-
09 may 202442,3442,3442,3442,3442,34-
08 may 202442,0942,0942,0942,0942,09-
07 may 202441,9941,9941,9941,9941,99-
06 may 202441,8141,8141,8141,8141,81-
03 may 202441,6341,6341,6341,6341,63-
02 may 202441,1441,1441,1441,1441,14-
01 may 202440,6840,6840,6840,6840,68-
30 abr 202440,7240,7240,7240,7240,72-
29 abr 202441,1841,1841,1841,1841,18-
26 abr 202441,0541,0541,0541,0541,05-
25 abr 202440,7240,7240,7240,7240,72-
24 abr 202440,9740,9740,9740,9740,97-
23 abr 202440,9640,9640,9640,9640,96-
22 abr 202440,5440,5440,5440,5440,54-
19 abr 202440,1340,1340,1340,1340,13-
18 abr 202440,3040,3040,3040,3040,30-
17 abr 202440,3740,3740,3740,3740,37-
16 abr 202440,3040,3040,3040,3040,30-
15 abr 202440,5740,5740,5740,5740,57-
12 abr 202440,7940,7940,7940,7940,79-
11 abr 202441,5941,5941,5941,5941,59-
10 abr 202441,3741,3741,3741,3741,37-
09 abr 202441,8841,8841,8841,8841,88-
08 abr 202441,8941,8941,8941,8941,89-
05 abr 202441,8341,8341,8341,8341,83-
04 abr 202441,6541,6541,6541,6541,65-
03 abr 202442,0042,0042,0042,0042,00-
02 abr 202441,7741,7741,7741,7741,77-
01 abr 202442,1442,1442,1442,1442,14-
28 mar 202442,1942,1942,1942,1942,19-
27 mar 202442,3542,3542,3542,3542,35-
26 mar 202442,2742,2742,2742,2742,27-
25 mar 202442,1842,1842,1842,1842,18-
22 mar 202442,2942,2942,2942,2942,29-
21 mar 202442,4542,4542,4542,4542,45-
20 mar 202442,3642,3642,3642,3642,36-
19 mar 202441,9641,9641,9641,9641,96-
18 mar 202442,0642,0642,0642,0642,06-
15 mar 202442,1442,1442,1442,1442,14-
14 mar 202442,5342,5342,5342,5342,53-
13 mar 202442,8642,8642,8642,8642,86-
12 mar 202442,7942,7942,7942,7942,79-
11 mar 202442,3342,3342,3342,3342,33-
08 mar 202442,5842,5842,5842,5842,58-
07 mar 202442,6442,6442,6442,6442,64-
06 mar 202442,1942,1942,1942,1942,19-
05 mar 202441,7841,7841,7841,7841,78-
04 mar 202441,9641,9641,9641,9641,96-
01 mar 202441,8041,8041,8041,8041,80-
29 feb 202441,3741,3741,3741,3741,37-
28 feb 202441,5141,5141,5141,5141,51-
27 feb 202441,8441,8441,8441,8441,84-
26 feb 202441,8741,8741,8741,8741,87-
23 feb 202441,9341,9341,9341,9341,93-
22 feb 202441,6841,6841,6841,6841,68-
21 feb 202441,1841,1841,1841,1841,18-
20 feb 202441,1341,1341,1341,1341,13-
16 feb 202440,9740,9740,9740,9740,97-
15 feb 202440,8240,8240,8240,8240,82-
14 feb 202440,3340,3340,3340,3340,33-
13 feb 202440,0440,0440,0440,0440,04-
12 feb 202440,7340,7340,7340,7340,73-
09 feb 202440,6740,6740,6740,6740,67-
08 feb 202440,6840,6840,6840,6840,68-
07 feb 202440,5340,5340,5340,5340,53-
06 feb 202440,3840,3840,3840,3840,38-
05 feb 202439,9139,9139,9139,9139,91-
02 feb 202440,1040,1040,1040,1040,10-
01 feb 202440,3340,3340,3340,3340,33-
31 ene 202439,9339,9339,9339,9339,93-
30 ene 202440,2940,2940,2940,2940,29-
29 ene 202440,3540,3540,3540,3540,35-
26 ene 202440,2140,2140,2140,2140,21-
25 ene 202439,7939,7939,7939,7939,79-
24 ene 202439,7039,7039,7039,7039,70-
23 ene 202439,2939,2939,2939,2939,29-
22 ene 202439,4239,4239,4239,4239,42-
19 ene 202439,3939,3939,3939,3939,39-
18 ene 202439,2439,2439,2439,2439,24-
17 ene 202438,8638,8638,8638,8638,86-
16 ene 202439,3039,3039,3039,3039,30-
12 ene 202439,6939,6939,6939,6939,69-
11 ene 202439,5339,5339,5339,5339,53-
10 ene 202439,4839,4839,4839,4839,48-
09 ene 202439,3839,3839,3839,3839,38-
08 ene 202439,6239,6239,6239,6239,62-
05 ene 202439,2339,2339,2339,2339,23-
04 ene 202439,3239,3239,3239,3239,32-
03 ene 202439,2939,2939,2939,2939,29-
02 ene 202439,6439,6439,6439,6439,64-
29 dic 202340,2540,2540,2540,2540,25-
28 dic 202340,2040,2040,2040,2040,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...