Mercados españoles cerrados
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0733 +0,0032 (+0,30%) Petróleo Brent
89,23 +1,21 (+1,37%) Bitcoin EUR
60.314,43 +757,94 (+1,27%)
MFS International Intrinsic Value Fund (MINGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
| 23 abr 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 22 abr 2024 | 38,41 | 38,41 | 38,41 | 38,41 | 38,41 | - |
| 19 abr 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 18 abr 2024 | 38,28 | 38,28 | 38,28 | 38,28 | 38,28 | - |
| 17 abr 2024 | 38,31 | 38,31 | 38,31 | 38,31 | 38,31 | - |
| 16 abr 2024 | 38,22 | 38,22 | 38,22 | 38,22 | 38,22 | - |
| 15 abr 2024 | 38,53 | 38,53 | 38,53 | 38,53 | 38,53 | - |
| 12 abr 2024 | 38,69 | 38,69 | 38,69 | 38,69 | 38,69 | - |
| 11 abr 2024 | 39,30 | 39,30 | 39,30 | 39,30 | 39,30 | - |
| 10 abr 2024 | 39,19 | 39,19 | 39,19 | 39,19 | 39,19 | - |
| 09 abr 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 08 abr 2024 | 39,65 | 39,65 | 39,65 | 39,65 | 39,65 | - |
| 05 abr 2024 | 39,52 | 39,52 | 39,52 | 39,52 | 39,52 | - |
| 04 abr 2024 | 39,34 | 39,34 | 39,34 | 39,34 | 39,34 | - |
| 03 abr 2024 | 39,64 | 39,64 | 39,64 | 39,64 | 39,64 | - |
| 02 abr 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 01 abr 2024 | 39,43 | 39,43 | 39,43 | 39,43 | 39,43 | - |
| 28 mar 2024 | 39,50 | 39,50 | 39,50 | 39,50 | 39,50 | - |
| 27 mar 2024 | 39,59 | 39,59 | 39,59 | 39,59 | 39,59 | - |
| 26 mar 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 25 mar 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 22 mar 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 21 mar 2024 | 39,60 | 39,60 | 39,60 | 39,60 | 39,60 | - |
| 20 mar 2024 | 39,49 | 39,49 | 39,49 | 39,49 | 39,49 | - |
| 19 mar 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 18 mar 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 15 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 14 mar 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 13 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 12 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 11 mar 2024 | 38,80 | 38,80 | 38,80 | 38,80 | 38,80 | - |
| 08 mar 2024 | 39,02 | 39,02 | 39,02 | 39,02 | 39,02 | - |
| 07 mar 2024 | 39,08 | 39,08 | 39,08 | 39,08 | 39,08 | - |
| 06 mar 2024 | 38,63 | 38,63 | 38,63 | 38,63 | 38,63 | - |
| 05 mar 2024 | 38,12 | 38,12 | 38,12 | 38,12 | 38,12 | - |
| 04 mar 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 01 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
| 29 feb 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 28 feb 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 27 feb 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 26 feb 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 23 feb 2024 | 37,71 | 37,71 | 37,71 | 37,71 | 37,71 | - |
| 22 feb 2024 | 37,57 | 37,57 | 37,57 | 37,57 | 37,57 | - |
| 21 feb 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 20 feb 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 16 feb 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 15 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 14 feb 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 13 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 12 feb 2024 | 36,83 | 36,83 | 36,83 | 36,83 | 36,83 | - |
| 09 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 08 feb 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 07 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 06 feb 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 05 feb 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 02 feb 2024 | 36,74 | 36,74 | 36,74 | 36,74 | 36,74 | - |
| 01 feb 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 31 ene 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 30 ene 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 29 ene 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 26 ene 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 25 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 24 ene 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 23 ene 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 22 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 19 ene 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 18 ene 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 17 ene 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 16 ene 2024 | 36,02 | 36,02 | 36,02 | 36,02 | 36,02 | - |
| 12 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 11 ene 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 10 ene 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 09 ene 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 08 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 05 ene 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 04 ene 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 03 ene 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 02 ene 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 29 dic 2023 | 36,93 | 36,93 | 36,93 | 36,93 | 36,93 | - |
| 28 dic 2023 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 27 dic 2023 | 37,14 | 37,14 | 37,14 | 37,14 | 37,14 | - |
| 26 dic 2023 | 36,80 | 36,80 | 36,80 | 36,80 | 36,80 | - |
| 22 dic 2023 | 36,70 | 36,70 | 36,70 | 36,70 | 36,70 | - |
| 21 dic 2023 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 20 dic 2023 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 19 dic 2023 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 19 dic 2023 | 0.654 Dividendo | |||||
| 19 dic 2023 | 3.729 Plusvalía | |||||
| 18 dic 2023 | 40,55 | 40,55 | 40,55 | 40,55 | 36,17 | - |
| 15 dic 2023 | 40,55 | 40,55 | 40,55 | 40,55 | 36,17 | - |
| 14 dic 2023 | 40,85 | 40,85 | 40,85 | 40,85 | 36,43 | - |
| 13 dic 2023 | 40,48 | 40,48 | 40,48 | 40,48 | 36,10 | - |
| 12 dic 2023 | 39,90 | 39,90 | 39,90 | 39,90 | 35,59 | - |
| 11 dic 2023 | 39,94 | 39,94 | 39,94 | 39,94 | 35,62 | - |
| 08 dic 2023 | 39,83 | 39,83 | 39,83 | 39,83 | 35,52 | - |
| 07 dic 2023 | 39,68 | 39,68 | 39,68 | 39,68 | 35,39 | - |
| 06 dic 2023 | 39,63 | 39,63 | 39,63 | 39,63 | 35,35 | - |
| 05 dic 2023 | 39,50 | 39,50 | 39,50 | 39,50 | 35,23 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.