Mercados españoles cerrados

MFS International Intrinsic Value R6 (MINJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,52+0,58 (+1,42%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202441,5241,5241,5241,5241,52-
25 jul 202440,9440,9440,9440,9440,94-
24 jul 202441,2041,2041,2041,2041,20-
23 jul 202441,6341,6341,6341,6341,63-
22 jul 202441,7641,7641,7641,7641,76-
19 jul 202441,3741,3741,3741,3741,37-
18 jul 202441,7341,7341,7341,7341,73-
17 jul 202441,8941,8941,8941,8941,89-
16 jul 202442,1642,1642,1642,1642,16-
15 jul 202442,0042,0042,0042,0042,00-
12 jul 202442,2742,2742,2742,2742,27-
11 jul 202441,8141,8141,8141,8141,81-
10 jul 202441,5541,5541,5541,5541,55-
09 jul 202441,0341,0341,0341,0341,03-
08 jul 202441,2941,2941,2941,2941,29-
05 jul 202441,2641,2641,2641,2641,26-
03 jul 202440,9340,9340,9340,9340,93-
02 jul 202440,5140,5140,5140,5140,51-
01 jul 202440,3140,3140,3140,3140,31-
28 jun 202440,2040,2040,2040,2040,20-
27 jun 202440,3340,3340,3340,3340,33-
26 jun 202440,3140,3140,3140,3140,31-
25 jun 202440,5140,5140,5140,5140,51-
24 jun 202440,4440,4440,4440,4440,44-
21 jun 202440,2840,2840,2840,2840,28-
20 jun 202440,6340,6340,6340,6340,63-
18 jun 202440,5840,5840,5840,5840,58-
17 jun 202440,3240,3240,3240,3240,32-
14 jun 202440,0440,0440,0440,0440,04-
13 jun 202440,4840,4840,4840,4840,48-
12 jun 202441,1541,1541,1541,1541,15-
11 jun 202440,5140,5140,5140,5140,51-
10 jun 202440,9140,9140,9140,9140,91-
07 jun 202441,0341,0341,0341,0341,03-
06 jun 202441,4141,4141,4141,4141,41-
05 jun 202441,2841,2841,2841,2841,28-
04 jun 202440,9040,9040,9040,9040,90-
03 jun 202441,3141,3141,3141,3141,31-
31 may 202441,2441,2441,2441,2441,24-
30 may 202440,9140,9140,9140,9140,91-
29 may 202440,7740,7740,7740,7740,77-
28 may 202441,5141,5141,5141,5141,51-
24 may 202441,5241,5241,5241,5241,52-
23 may 202441,2941,2941,2941,2941,29-
22 may 202441,4241,4241,4241,4241,42-
21 may 202441,6141,6141,6141,6141,61-
20 may 202441,7341,7341,7341,7341,73-
17 may 202441,5541,5541,5541,5541,55-
16 may 202441,5041,5041,5041,5041,50-
15 may 202441,7541,7541,7541,7541,75-
14 may 202441,2241,2241,2241,2241,22-
13 may 202441,0541,0541,0541,0541,05-
10 may 202441,2141,2141,2141,2141,21-
09 may 202440,8640,8640,8640,8640,86-
08 may 202440,6040,6040,6040,6040,60-
07 may 202440,5240,5240,5240,5240,52-
06 may 202440,2440,2440,2440,2440,24-
03 may 202439,9639,9639,9639,9639,96-
02 may 202439,6939,6939,6939,6939,69-
01 may 202439,2039,2039,2039,2039,20-
30 abr 202439,2339,2339,2339,2339,23-
29 abr 202439,7639,7639,7639,7639,76-
26 abr 202439,6939,6939,6939,6939,69-
25 abr 202439,3739,3739,3739,3739,37-
24 abr 202439,3839,3839,3839,3839,38-
23 abr 202439,4839,4839,4839,4839,48-
22 abr 202439,1139,1139,1139,1139,11-
19 abr 202438,8138,8138,8138,8138,81-
18 abr 202438,9838,9838,9838,9838,98-
17 abr 202439,0139,0139,0139,0139,01-
16 abr 202438,9138,9138,9138,9138,91-
15 abr 202439,2339,2339,2339,2339,23-
12 abr 202439,3939,3939,3939,3939,39-
11 abr 202440,0140,0140,0140,0140,01-
10 abr 202439,9039,9039,9039,9039,90-
09 abr 202440,3940,3940,3940,3940,39-
08 abr 202440,3740,3740,3740,3740,37-
05 abr 202440,2440,2440,2440,2440,24-
04 abr 202440,0540,0540,0540,0540,05-
03 abr 202440,3540,3540,3540,3540,35-
02 abr 202439,9539,9539,9539,9539,95-
01 abr 202440,1440,1440,1440,1440,14-
28 mar 202440,2240,2240,2240,2240,22-
27 mar 202440,3140,3140,3140,3140,31-
26 mar 202440,1740,1740,1740,1740,17-
25 mar 202440,1340,1340,1340,1340,13-
22 mar 202440,2240,2240,2240,2240,22-
21 mar 202440,3240,3240,3240,3240,32-
20 mar 202440,2040,2040,2040,2040,20-
19 mar 202439,7439,7439,7439,7439,74-
18 mar 202439,6739,6739,6739,6739,67-
15 mar 202439,5939,5939,5939,5939,59-
14 mar 202439,6739,6739,6739,6739,67-
13 mar 202439,9039,9039,9039,9039,90-
12 mar 202439,8539,8539,8539,8539,85-
11 mar 202439,5039,5039,5039,5039,50-
08 mar 202439,7239,7239,7239,7239,72-
07 mar 202439,7739,7739,7739,7739,77-
06 mar 202439,3239,3239,3239,3239,32-
05 mar 202438,8038,8038,8038,8038,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...