Mercados españoles cerrados en 8 hrs 7 min

MFS International Intrinsic Value Fund (MINIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,78-0,03 (-0,07%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202441,7841,7841,7841,7841,78-
17 abr 202441,8141,8141,8141,8141,81-
16 abr 202441,7241,7241,7241,7241,72-
15 abr 202442,0642,0642,0642,0642,06-
12 abr 202442,2342,2342,2342,2342,23-
11 abr 202442,9042,9042,9042,9042,90-
10 abr 202442,7842,7842,7842,7842,78-
09 abr 202443,3043,3043,3043,3043,30-
08 abr 202443,2843,2843,2843,2843,28-
05 abr 202443,1343,1343,1343,1343,13-
04 abr 202442,9342,9342,9342,9342,93-
03 abr 202443,2643,2643,2643,2643,26-
02 abr 202442,8342,8342,8342,8342,83-
01 abr 202443,0443,0443,0443,0443,04-
28 mar 202443,1243,1243,1243,1243,12-
27 mar 202443,2143,2143,2143,2143,21-
26 mar 202443,0643,0643,0643,0643,06-
25 mar 202443,0243,0243,0243,0243,02-
22 mar 202443,1243,1243,1243,1243,12-
21 mar 202443,2243,2243,2243,2243,22-
20 mar 202443,0943,0943,0943,0943,09-
19 mar 202442,6142,6142,6142,6142,61-
18 mar 202442,5342,5342,5342,5342,53-
15 mar 202442,4542,4542,4542,4542,45-
14 mar 202442,5342,5342,5342,5342,53-
13 mar 202442,7842,7842,7842,7842,78-
12 mar 202442,7342,7342,7342,7342,73-
11 mar 202442,3542,3542,3542,3542,35-
08 mar 202442,5842,5842,5842,5842,58-
07 mar 202442,6442,6442,6442,6442,64-
06 mar 202442,1642,1642,1642,1642,16-
05 mar 202441,6041,6041,6041,6041,60-
04 mar 202441,7141,7141,7141,7141,71-
01 mar 202441,6141,6141,6141,6141,61-
29 feb 202441,0941,0941,0941,0941,09-
28 feb 202441,0341,0341,0341,0341,03-
27 feb 202441,0841,0841,0841,0841,08-
26 feb 202441,0441,0441,0441,0441,04-
23 feb 202441,1541,1541,1541,1541,15-
22 feb 202440,9940,9940,9940,9940,99-
21 feb 202440,5340,5340,5340,5340,53-
20 feb 202440,5540,5540,5540,5540,55-
16 feb 202440,4640,4640,4640,4640,46-
15 feb 202440,2340,2340,2340,2340,23-
14 feb 202439,8839,8839,8839,8839,88-
13 feb 202439,5339,5339,5339,5339,53-
12 feb 202440,1940,1940,1940,1940,19-
09 feb 202440,1240,1240,1240,1240,12-
08 feb 202440,1240,1240,1240,1240,12-
07 feb 202440,0240,0240,0240,0240,02-
06 feb 202440,0640,0640,0640,0640,06-
05 feb 202439,8639,8639,8639,8639,86-
02 feb 202440,0940,0940,0940,0940,09-
01 feb 202440,4340,4340,4340,4340,43-
31 ene 202440,0240,0240,0240,0240,02-
30 ene 202440,3640,3640,3640,3640,36-
29 ene 202440,3340,3340,3340,3340,33-
26 ene 202440,1040,1040,1040,1040,10-
25 ene 202439,8139,8139,8139,8139,81-
24 ene 202439,7439,7439,7439,7439,74-
23 ene 202439,4839,4839,4839,4839,48-
22 ene 202439,5439,5439,5439,5439,54-
19 ene 202439,3839,3839,3839,3839,38-
18 ene 202439,2039,2039,2039,2039,20-
17 ene 202438,8438,8438,8438,8438,84-
16 ene 202439,2939,2939,2939,2939,29-
12 ene 202439,8139,8139,8139,8139,81-
11 ene 202439,5839,5839,5839,5839,58-
10 ene 202439,5339,5339,5339,5339,53-
09 ene 202439,4039,4039,4039,4039,40-
08 ene 202439,7639,7639,7639,7639,76-
05 ene 202439,3639,3639,3639,3639,36-
04 ene 202439,4039,4039,4039,4039,40-
03 ene 202439,2539,2539,2539,2539,25-
02 ene 202439,7539,7539,7539,7539,75-
29 dic 202340,2940,2940,2940,2940,29-
28 dic 202340,2740,2740,2740,2740,27-
27 dic 202340,5140,5140,5140,5140,51-
26 dic 202340,1340,1340,1340,1340,13-
22 dic 202340,0340,0340,0340,0340,03-
21 dic 202339,9039,9039,9039,9039,90-
20 dic 202339,4239,4239,4239,4239,42-
19 dic 202339,8439,8439,8439,8439,84-
19 dic 20230.786 Dividendo
19 dic 20233.729 Plusvalía
18 dic 202343,9643,9643,9643,9639,44-
15 dic 202343,9643,9643,9643,9639,44-
14 dic 202344,2944,2944,2944,2939,74-
13 dic 202343,8943,8943,8943,8939,38-
12 dic 202343,2643,2643,2643,2638,82-
11 dic 202343,3043,3043,3043,3038,85-
08 dic 202343,1843,1843,1843,1838,75-
07 dic 202343,0143,0143,0143,0138,59-
06 dic 202342,9642,9642,9642,9638,55-
05 dic 202342,8242,8242,8242,8238,42-
04 dic 202342,9842,9842,9842,9838,57-
01 dic 202343,3543,3543,3543,3538,90-
30 nov 202342,9142,9142,9142,9138,50-
29 nov 202343,0643,0643,0643,0638,64-
28 nov 202343,0543,0543,0543,0538,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...