Mercados españoles cerrados

MFS International Intrinsic Value Fund (MINJX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
38,63-0,18 (-0,46%)
Al cierre: 08:00PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
01 nov 202237,6337,6337,6337,6332,79-
31 oct 202237,5437,5437,5437,5432,71-
28 oct 202237,9537,9537,9537,9533,07-
27 oct 202237,7237,7237,7237,7232,86-
26 oct 202238,2338,2338,2338,2333,31-
25 oct 202237,9237,9237,9237,9233,04-
24 oct 202237,1937,1937,1937,1932,40-
21 oct 202237,0437,0437,0437,0432,27-
20 oct 202236,4436,4436,4436,4431,75-
19 oct 202236,5736,5736,5736,5731,86-
18 oct 202237,1937,1937,1937,1932,40-
17 oct 202236,8436,8436,8436,8432,10-
14 oct 202235,8735,8735,8735,8731,25-
13 oct 202236,3636,3636,3636,3631,68-
12 oct 202235,9335,9335,9335,9331,31-
11 oct 202236,0536,0536,0536,0531,41-
10 oct 202236,3936,3936,3936,3931,71-
07 oct 202236,7036,7036,7036,7031,98-
06 oct 202237,6537,6537,6537,6532,80-
05 oct 202238,2438,2438,2438,2433,32-
04 oct 202238,5438,5438,5438,5433,58-
03 oct 202237,0437,0437,0437,0432,27-
30 sept 202236,5036,5036,5036,5031,80-
29 sept 202236,4736,4736,4736,4731,78-
28 sept 202236,8036,8036,8036,8032,06-
27 sept 202235,9535,9535,9535,9531,32-
26 sept 202236,0136,0136,0136,0131,37-
23 sept 202236,3036,3036,3036,3031,63-
22 sept 202237,0637,0637,0637,0632,29-
21 sept 202237,4637,4637,4637,4632,64-
20 sept 202237,7937,7937,7937,7932,93-
19 sept 202238,3938,3938,3938,3933,45-
16 sept 202238,2438,2438,2438,2433,32-
15 sept 202238,4238,4238,4238,4233,47-
14 sept 202238,9238,9238,9238,9233,91-
13 sept 202239,0139,0139,0139,0133,99-
12 sept 202240,4040,4040,4040,4035,20-
09 sept 202239,7739,7739,7739,7734,65-
08 sept 202239,0139,0139,0139,0133,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...