Mercados españoles cerrados

MFS International Intrinsic Value R4 (MINHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,22+0,14 (+0,35%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202440,2240,2240,2240,2240,22-
26 mar 202440,0840,0840,0840,0840,08-
25 mar 202440,0540,0540,0540,0540,05-
22 mar 202440,1440,1440,1440,1440,14-
21 mar 202440,2340,2340,2340,2340,23-
20 mar 202440,1140,1140,1140,1140,11-
19 mar 202439,6639,6639,6639,6639,66-
18 mar 202439,5939,5939,5939,5939,59-
15 mar 202439,5139,5139,5139,5139,51-
14 mar 202439,5939,5939,5939,5939,59-
13 mar 202439,8239,8239,8239,8239,82-
12 mar 202439,7739,7739,7739,7739,77-
11 mar 202439,4239,4239,4239,4239,42-
08 mar 202439,6439,6439,6439,6439,64-
07 mar 202439,6939,6939,6939,6939,69-
06 mar 202439,2439,2439,2439,2439,24-
05 mar 202438,7238,7238,7238,7238,72-
04 mar 202438,8338,8338,8338,8338,83-
01 mar 202438,7338,7338,7338,7338,73-
29 feb 202438,2538,2538,2538,2538,25-
28 feb 202438,1938,1938,1938,1938,19-
27 feb 202438,2438,2438,2438,2438,24-
26 feb 202438,2038,2038,2038,2038,20-
23 feb 202438,3038,3038,3038,3038,30-
22 feb 202438,1538,1538,1538,1538,15-
21 feb 202437,7337,7337,7337,7337,73-
20 feb 202437,7437,7437,7437,7437,74-
16 feb 202437,6637,6637,6637,6637,66-
15 feb 202437,4537,4537,4537,4537,45-
14 feb 202437,1237,1237,1237,1237,12-
13 feb 202436,8036,8036,8036,8036,80-
12 feb 202437,4137,4137,4137,4137,41-
09 feb 202437,3437,3437,3437,3437,34-
08 feb 202437,3437,3437,3437,3437,34-
07 feb 202437,2537,2537,2537,2537,25-
06 feb 202437,2937,2937,2937,2937,29-
05 feb 202437,1037,1037,1037,1037,10-
02 feb 202437,3137,3137,3137,3137,31-
01 feb 202437,6337,6337,6337,6337,63-
31 ene 202437,2637,2637,2637,2637,26-
30 ene 202437,5737,5737,5737,5737,57-
29 ene 202437,5437,5437,5437,5437,54-
26 ene 202437,3237,3237,3237,3237,32-
25 ene 202437,0637,0637,0637,0637,06-
24 ene 202436,9936,9936,9936,9936,99-
23 ene 202436,7536,7536,7536,7536,75-
22 ene 202436,8036,8036,8036,8036,80-
19 ene 202436,6636,6636,6636,6636,66-
18 ene 202436,4936,4936,4936,4936,49-
17 ene 202436,1536,1536,1536,1536,15-
16 ene 202436,5836,5836,5836,5836,58-
12 ene 202437,0537,0537,0537,0537,05-
11 ene 202436,8436,8436,8436,8436,84-
10 ene 202436,7936,7936,7936,7936,79-
09 ene 202436,6736,6736,6736,6736,67-
08 ene 202437,0137,0137,0137,0137,01-
05 ene 202436,6336,6336,6336,6336,63-
04 ene 202436,6736,6736,6736,6736,67-
03 ene 202436,5336,5336,5336,5336,53-
02 ene 202437,0037,0037,0037,0037,00-
29 dic 202337,5037,5037,5037,5037,50-
28 dic 202337,4937,4937,4937,4937,49-
27 dic 202337,7137,7137,7137,7137,71-
26 dic 202337,3637,3637,3637,3637,36-
22 dic 202337,2637,2637,2637,2637,26-
21 dic 202337,1437,1437,1437,1437,14-
20 dic 202336,6936,6936,6936,6936,69-
19 dic 202337,0937,0937,0937,0937,09-
19 dic 20230.789 Dividendo
19 dic 20233.729 Plusvalía
18 dic 202341,2341,2341,2341,2336,71-
15 dic 202341,2341,2341,2341,2336,71-
14 dic 202341,5441,5441,5441,5436,99-
13 dic 202341,1641,1641,1641,1636,65-
12 dic 202340,5740,5740,5740,5736,12-
11 dic 202340,6140,6140,6140,6136,16-
08 dic 202340,5040,5040,5040,5036,06-
07 dic 202340,3440,3440,3440,3435,92-
06 dic 202340,2940,2940,2940,2935,88-
05 dic 202340,1640,1640,1640,1635,76-
04 dic 202340,3140,3140,3140,3135,89-
01 dic 202340,6640,6640,6640,6636,20-
30 nov 202340,2540,2540,2540,2535,84-
29 nov 202340,3840,3840,3840,3835,96-
28 nov 202340,3740,3740,3740,3735,95-
27 nov 202340,3040,3040,3040,3035,88-
24 nov 202340,3540,3540,3540,3535,93-
22 nov 202340,1240,1240,1240,1235,72-
21 nov 202340,0440,0440,0440,0435,65-
20 nov 202340,0740,0740,0740,0735,68-
17 nov 202339,9539,9539,9539,9535,57-
16 nov 202339,4739,4739,4739,4735,14-
15 nov 202339,6539,6539,6539,6535,31-
14 nov 202339,7439,7439,7439,7435,39-
13 nov 202338,5538,5538,5538,5534,33-
10 nov 202338,6338,6338,6338,6334,40-
09 nov 202338,5438,5438,5438,5434,32-
08 nov 202338,3838,3838,3838,3834,17-
07 nov 202338,4438,4438,4438,4434,23-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...