Mercados españoles cerrados

MFS International Intrinsic Value Fund (MINJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
37,65-0,42 (-1,10%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 202337,6537,6537,6537,6537,65-
23 mar 202338,0738,0738,0738,0738,07-
22 mar 202338,0638,0638,0638,0638,06-
21 mar 202338,0838,0838,0838,0838,08-
20 mar 202337,6237,6237,6237,6237,62-
17 mar 202337,1737,1737,1737,1737,17-
16 mar 202337,1637,1637,1637,1637,16-
15 mar 202336,6436,6436,6436,6436,64-
14 mar 202337,6937,6937,6937,6937,69-
13 mar 202337,2037,2037,2037,2037,20-
10 mar 202337,3837,3837,3837,3837,38-
09 mar 202337,7137,7137,7137,7137,71-
08 mar 202337,8437,8437,8437,8437,84-
07 mar 202337,7737,7737,7737,7737,77-
06 mar 202338,4038,4038,4038,4038,40-
03 mar 202338,4438,4438,4438,4438,44-
02 mar 202337,9137,9137,9137,9137,91-
01 mar 202337,8137,8137,8137,8137,81-
28 feb 202337,6437,6437,6437,6437,64-
27 feb 202337,8437,8437,8437,8437,84-
24 feb 202337,4137,4137,4137,4137,41-
23 feb 202338,0038,0038,0038,0038,00-
22 feb 202337,8937,8937,8937,8937,89-
21 feb 202338,0438,0438,0438,0438,04-
17 feb 202338,4938,4938,4938,4938,49-
16 feb 202338,5638,5638,5638,5638,56-
15 feb 202338,7138,7138,7138,7138,71-
14 feb 202338,8338,8338,8338,8338,83-
13 feb 202338,5838,5838,5838,5838,58-
10 feb 202338,1738,1738,1738,1738,17-
09 feb 202338,4938,4938,4938,4938,49-
08 feb 202338,4338,4338,4338,4338,43-
07 feb 202338,6838,6838,6838,6838,68-
06 feb 202338,4438,4438,4438,4438,44-
03 feb 202338,9138,9138,9138,9138,91-
02 feb 202339,3239,3239,3239,3239,32-
01 feb 202339,1639,1639,1639,1639,16-
31 ene 202338,6938,6938,6938,6938,69-
30 ene 202338,4138,4138,4138,4138,41-
27 ene 202338,6338,6338,6338,6338,63-
26 ene 202338,8138,8138,8138,8138,81-
25 ene 202338,8638,8638,8638,8638,86-
24 ene 202338,6938,6938,6938,6938,69-
23 ene 202338,6738,6738,6738,6738,67-
20 ene 202338,4738,4738,4738,4738,47-
19 ene 202338,1438,1438,1438,1438,14-
18 ene 202338,3038,3038,3038,3038,30-
17 ene 202338,4038,4038,4038,4038,40-
13 ene 202338,3438,3438,3438,3438,34-
12 ene 202338,0538,0538,0538,0538,05-
11 ene 202337,6537,6537,6537,6537,65-
10 ene 202337,3137,3137,3137,3137,31-
09 ene 202337,1837,1837,1837,1837,18-
06 ene 202336,7436,7436,7436,7436,74-
05 ene 202335,9735,9735,9735,9735,97-
04 ene 202336,3536,3536,3536,3536,35-
03 ene 202335,8335,8335,8335,8335,83-
30 dic 202235,7435,7435,7435,7435,74-
29 dic 202236,0236,0236,0236,0236,02-
28 dic 202235,5235,5235,5235,5235,52-
27 dic 202235,7935,7935,7935,7935,79-
23 dic 202235,7435,7435,7435,7435,74-
22 dic 202235,6135,6135,6135,6135,61-
21 dic 202235,9935,9935,9935,9935,99-
20 dic 202235,5835,5835,5835,5835,58-
19 dic 202235,4935,4935,4935,4935,49-
16 dic 202235,5035,5035,5035,5035,50-
15 dic 202235,8935,8935,8935,8935,89-
14 dic 202236,9336,9336,9336,9336,93-
13 dic 202236,9136,9136,9136,9136,91-
12 dic 202236,3236,3236,3236,3236,32-
09 dic 202236,4036,4036,4036,4036,40-
08 dic 202236,3036,3036,3036,3036,30-
08 dic 20220.463 Dividendo
08 dic 20224.884 Plusvalía
07 dic 202241,5441,5441,5441,5436,19-
06 dic 202241,5741,5741,5741,5736,22-
05 dic 202241,7941,7941,7941,7936,41-
02 dic 202242,6142,6142,6142,6137,13-
01 dic 202242,6942,6942,6942,6937,19-
30 nov 202242,2842,2842,2842,2836,84-
29 nov 202241,2041,2041,2041,2035,90-
28 nov 202241,4041,4041,4041,4036,07-
25 nov 202242,0242,0242,0242,0236,61-
23 nov 202241,9241,9241,9241,9236,52-
22 nov 202241,4141,4141,4141,4136,08-
21 nov 202240,7140,7140,7140,7135,47-
18 nov 202241,0841,0841,0841,0835,79-
17 nov 202241,0041,0041,0041,0035,72-
16 nov 202241,2041,2041,2041,2035,90-
15 nov 202241,4241,4241,4241,4236,09-
14 nov 202241,2441,2441,2441,2435,93-
11 nov 202241,6241,6241,6241,6236,26-
10 nov 202240,7540,7540,7540,7535,50-
09 nov 202238,3038,3038,3038,3033,37-
08 nov 202238,6138,6138,6138,6133,64-
07 nov 202238,0438,0438,0438,0433,14-
04 nov 202237,8037,8037,8037,8032,93-
03 nov 202236,4236,4236,4236,4231,73-
02 nov 202236,9136,9136,9136,9132,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...