Mercados españoles abiertos en 4 hrs 55 min

MFS International Intrinsic Value Fund (MINFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,36+0,44 (+1,26%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202435,3635,3635,3635,3635,36-
01 may 202434,9234,9234,9234,9234,92-
30 abr 202434,9534,9534,9534,9534,95-
29 abr 202435,4235,4235,4235,4235,42-
26 abr 202435,3635,3635,3635,3635,36-
25 abr 202435,0735,0735,0735,0735,07-
24 abr 202435,0835,0835,0835,0835,08-
23 abr 202435,1735,1735,1735,1735,17-
22 abr 202434,8534,8534,8534,8534,85-
19 abr 202434,5834,5834,5834,5834,58-
18 abr 202434,7334,7334,7334,7334,73-
17 abr 202434,7634,7634,7634,7634,76-
16 abr 202434,6734,6734,6734,6734,67-
15 abr 202434,9634,9634,9634,9634,96-
12 abr 202435,1035,1035,1035,1035,10-
11 abr 202435,6635,6635,6635,6635,66-
10 abr 202435,5635,5635,5635,5635,56-
09 abr 202435,9935,9935,9935,9935,99-
08 abr 202435,9835,9835,9835,9835,98-
05 abr 202435,8635,8635,8635,8635,86-
04 abr 202435,6935,6935,6935,6935,69-
03 abr 202435,9635,9635,9635,9635,96-
02 abr 202435,6035,6035,6035,6035,60-
01 abr 202435,7835,7835,7835,7835,78-
28 mar 202435,8535,8535,8535,8535,85-
27 mar 202435,9335,9335,9335,9335,93-
26 mar 202435,8035,8035,8035,8035,80-
25 mar 202435,7735,7735,7735,7735,77-
22 mar 202435,8635,8635,8635,8635,86-
21 mar 202435,9435,9435,9435,9435,94-
20 mar 202435,8335,8335,8335,8335,83-
19 mar 202435,4335,4335,4335,4335,43-
18 mar 202435,3735,3735,3735,3735,37-
15 mar 202435,3035,3035,3035,3035,30-
14 mar 202435,3735,3735,3735,3735,37-
13 mar 202435,5735,5735,5735,5735,57-
12 mar 202435,5335,5335,5335,5335,53-
11 mar 202435,2135,2135,2135,2135,21-
08 mar 202435,4135,4135,4135,4135,41-
07 mar 202435,4635,4635,4635,4635,46-
06 mar 202435,0635,0635,0635,0635,06-
05 mar 202434,6034,6034,6034,6034,60-
04 mar 202434,6934,6934,6934,6934,69-
01 mar 202434,6034,6034,6034,6034,60-
29 feb 202434,1734,1734,1734,1734,17-
28 feb 202434,1334,1334,1334,1334,13-
27 feb 202434,1734,1734,1734,1734,17-
26 feb 202434,1434,1434,1434,1434,14-
23 feb 202434,2234,2234,2234,2234,22-
22 feb 202434,1034,1034,1034,1034,10-
21 feb 202433,7233,7233,7233,7233,72-
20 feb 202433,7333,7333,7333,7333,73-
16 feb 202433,6633,6633,6633,6633,66-
15 feb 202433,4733,4733,4733,4733,47-
14 feb 202433,1833,1833,1833,1833,18-
13 feb 202432,8932,8932,8932,8932,89-
12 feb 202433,4333,4333,4333,4333,43-
09 feb 202433,3733,3733,3733,3733,37-
08 feb 202433,3733,3733,3733,3733,37-
07 feb 202433,3033,3033,3033,3033,30-
06 feb 202433,3333,3333,3333,3333,33-
05 feb 202433,1633,1633,1633,1633,16-
02 feb 202433,3533,3533,3533,3533,35-
01 feb 202433,6433,6433,6433,6433,64-
31 ene 202433,3033,3033,3033,3033,30-
30 ene 202433,5833,5833,5833,5833,58-
29 ene 202433,5633,5633,5633,5633,56-
26 ene 202433,3633,3633,3633,3633,36-
25 ene 202433,1333,1333,1333,1333,13-
24 ene 202433,0733,0733,0733,0733,07-
23 ene 202432,8532,8532,8532,8532,85-
22 ene 202432,9032,9032,9032,9032,90-
19 ene 202432,7732,7732,7732,7732,77-
18 ene 202432,6232,6232,6232,6232,62-
17 ene 202432,3232,3232,3232,3232,32-
16 ene 202432,7032,7032,7032,7032,70-
12 ene 202433,1333,1333,1333,1333,13-
11 ene 202432,9432,9432,9432,9432,94-
10 ene 202432,9032,9032,9032,9032,90-
09 ene 202432,7932,7932,7932,7932,79-
08 ene 202433,0933,0933,0933,0933,09-
05 ene 202432,7632,7632,7632,7632,76-
04 ene 202432,7932,7932,7932,7932,79-
03 ene 202432,6732,6732,6732,6732,67-
02 ene 202433,0933,0933,0933,0933,09-
29 dic 202333,5433,5433,5433,5433,54-
28 dic 202333,5233,5233,5233,5233,52-
27 dic 202333,7233,7233,7233,7233,72-
26 dic 202333,4133,4133,4133,4133,41-
22 dic 202333,3333,3333,3333,3333,33-
21 dic 202333,2233,2233,2233,2233,22-
20 dic 202332,8232,8232,8232,8232,82-
19 dic 202333,1733,1733,1733,1733,17-
19 dic 20230.592 Dividendo
19 dic 20233.729 Plusvalía
18 dic 202337,1637,1637,1637,1632,84-
15 dic 202337,1637,1637,1637,1632,84-
14 dic 202337,4337,4337,4337,4333,08-
13 dic 202337,1037,1037,1037,1032,79-
12 dic 202336,5736,5736,5736,5732,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...