Mercados españoles cerrados

MFS International Intrinsic Value Fund (MINJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,98-0,03 (-0,08%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
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-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...