Mercados españoles abiertos en 8 hrs 32 min

MFS International Intrinsic Value Fund (MINJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,28-0,10 (-0,26%)
Al cierre: 06:05PM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 2024------
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-
26 dic 202337,4337,4337,4337,4337,43-
22 dic 202337,3337,3337,3337,3337,33-
21 dic 202337,2037,2037,2037,2037,20-
20 dic 202336,7636,7636,7636,7636,76-
19 dic 202337,1537,1537,1537,1537,15-
19 dic 20230.839 Dividendo
19 dic 20233.729 Plusvalía
18 dic 202341,3541,3541,3541,3536,78-
15 dic 202341,3541,3541,3541,3536,78-
14 dic 202341,6541,6541,6541,6537,05-
13 dic 202341,2841,2841,2841,2836,72-
12 dic 202340,6940,6940,6940,6936,19-
11 dic 202340,7340,7340,7340,7336,23-
08 dic 202340,6140,6140,6140,6136,12-
07 dic 202340,4640,4640,4640,4635,99-
06 dic 202340,4040,4040,4040,4035,94-
05 dic 202340,2740,2740,2740,2735,82-
04 dic 202340,4240,4240,4240,4235,95-
01 dic 202340,7740,7740,7740,7736,27-
30 nov 202340,3640,3640,3640,3635,90-
29 nov 202340,5040,5040,5040,5036,03-
28 nov 202340,4940,4940,4940,4936,02-
27 nov 202340,4240,4240,4240,4235,95-
24 nov 202340,4640,4640,4640,4635,99-
22 nov 202340,2340,2340,2340,2335,79-
21 nov 202340,1540,1540,1540,1535,71-
20 nov 202340,1840,1840,1840,1835,74-
17 nov 202340,0640,0640,0640,0635,63-
16 nov 202339,5739,5739,5739,5735,20-
15 nov 202339,7539,7539,7539,7535,36-
14 nov 202339,8539,8539,8539,8535,45-
13 nov 202338,6638,6638,6638,6634,39-
10 nov 202338,7338,7338,7338,7334,45-
09 nov 202338,6438,6438,6438,6434,37-
08 nov 202338,4838,4838,4838,4834,23-
07 nov 202338,5438,5438,5438,5434,28-
06 nov 202338,5638,5638,5638,5634,30-
03 nov 202338,7638,7638,7638,7634,48-
02 nov 202338,1738,1738,1738,1733,95-
01 nov 202337,5737,5737,5737,5733,42-
31 oct 202337,1837,1837,1837,1833,07-
30 oct 202337,1037,1037,1037,1033,00-
27 oct 202336,9236,9236,9236,9232,84-
26 oct 202336,9236,9236,9236,9232,84-
25 oct 202337,0237,0237,0237,0232,93-
24 oct 202337,3037,3037,3037,3033,18-
23 oct 202337,5437,5437,5437,5433,39-
20 oct 202337,4837,4837,4837,4833,34-
19 oct 202337,8437,8437,8437,8433,66-
18 oct 202337,9037,9037,9037,9033,71-
17 oct 202338,3938,3938,3938,3934,15-
16 oct 202338,3538,3538,3538,3534,11-
13 oct 202338,1638,1638,1638,1633,94-
12 oct 202338,5038,5038,5038,5034,25-
11 oct 202338,8038,8038,8038,8034,51-
10 oct 202338,7338,7338,7338,7334,45-
09 oct 202338,1438,1438,1438,1433,93-
06 oct 202338,1438,1438,1438,1433,93-
05 oct 202337,7337,7337,7337,7333,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...