Mercados españoles cerrados en 7 hrs 11 min

MFS International Intrinsic Value Fund (MINJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,73+0,18 (+0,43%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
04 mar 202438,9138,9138,9138,9138,91-
01 mar 202438,8138,8138,8138,8138,81-
29 feb 202438,3238,3238,3238,3238,32-
28 feb 202438,2738,2738,2738,2738,27-
27 feb 202438,3138,3138,3138,3138,31-
26 feb 202438,2838,2838,2838,2838,28-
23 feb 202438,3838,3838,3838,3838,38-
22 feb 202438,2338,2338,2338,2338,23-
21 feb 202437,8037,8037,8037,8037,80-
20 feb 202437,8237,8237,8237,8237,82-
16 feb 202437,7437,7437,7437,7437,74-
15 feb 202437,5237,5237,5237,5237,52-
14 feb 202437,2037,2037,2037,2037,20-
13 feb 202436,8736,8736,8736,8736,87-
12 feb 202437,4837,4837,4837,4837,48-
09 feb 202437,4137,4137,4137,4137,41-
08 feb 202437,4137,4137,4137,4137,41-
07 feb 202437,3337,3337,3337,3337,33-
06 feb 202437,3637,3637,3637,3637,36-
05 feb 202437,1737,1737,1737,1737,17-
02 feb 202437,3937,3937,3937,3937,39-
01 feb 202437,7137,7137,7137,7137,71-
31 ene 202437,3337,3337,3337,3337,33-
30 ene 202437,6437,6437,6437,6437,64-
29 ene 202437,6137,6137,6137,6137,61-
26 ene 202437,4037,4037,4037,4037,40-
25 ene 202437,1337,1337,1337,1337,13-
24 ene 202437,0637,0637,0637,0637,06-
23 ene 202436,8236,8236,8236,8236,82-
22 ene 202436,8736,8736,8736,8736,87-
19 ene 202436,7336,7336,7336,7336,73-
18 ene 202436,5636,5636,5636,5636,56-
17 ene 202436,2236,2236,2236,2236,22-
16 ene 202436,6536,6536,6536,6536,65-
12 ene 202437,1237,1237,1237,1237,12-
11 ene 202436,9136,9136,9136,9136,91-
10 ene 202436,8636,8636,8636,8636,86-
09 ene 202436,7436,7436,7436,7436,74-
08 ene 202437,0837,0837,0837,0837,08-
05 ene 202436,7036,7036,7036,7036,70-
04 ene 202436,7436,7436,7436,7436,74-
03 ene 202436,6036,6036,6036,6036,60-
02 ene 202437,0737,0737,0737,0737,07-
29 dic 202337,5737,5737,5737,5737,57-
28 dic 202337,5537,5537,5537,5537,55-
27 dic 202337,7837,7837,7837,7837,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...