Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.798,72 -1.523,73 (-2,53%)
MFS International Intrinsic Value Fund (MINRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 34,04 | 34,04 | 34,04 | 34,04 | 34,04 | - |
| 25 abr 2024 | 33,76 | 33,76 | 33,76 | 33,76 | 33,76 | - |
| 24 abr 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
| 23 abr 2024 | 33,86 | 33,86 | 33,86 | 33,86 | 33,86 | - |
| 22 abr 2024 | 33,55 | 33,55 | 33,55 | 33,55 | 33,55 | - |
| 19 abr 2024 | 33,29 | 33,29 | 33,29 | 33,29 | 33,29 | - |
| 18 abr 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 33,43 | - |
| 17 abr 2024 | 33,46 | 33,46 | 33,46 | 33,46 | 33,46 | - |
| 16 abr 2024 | 33,38 | 33,38 | 33,38 | 33,38 | 33,38 | - |
| 15 abr 2024 | 33,66 | 33,66 | 33,66 | 33,66 | 33,66 | - |
| 12 abr 2024 | 33,80 | 33,80 | 33,80 | 33,80 | 33,80 | - |
| 11 abr 2024 | 34,33 | 34,33 | 34,33 | 34,33 | 34,33 | - |
| 10 abr 2024 | 34,24 | 34,24 | 34,24 | 34,24 | 34,24 | - |
| 09 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 08 abr 2024 | 34,64 | 34,64 | 34,64 | 34,64 | 34,64 | - |
| 05 abr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
| 04 abr 2024 | 34,37 | 34,37 | 34,37 | 34,37 | 34,37 | - |
| 03 abr 2024 | 34,63 | 34,63 | 34,63 | 34,63 | 34,63 | - |
| 02 abr 2024 | 34,28 | 34,28 | 34,28 | 34,28 | 34,28 | - |
| 01 abr 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
| 28 mar 2024 | 34,52 | 34,52 | 34,52 | 34,52 | 34,52 | - |
| 27 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 26 mar 2024 | 34,48 | 34,48 | 34,48 | 34,48 | 34,48 | - |
| 25 mar 2024 | 34,45 | 34,45 | 34,45 | 34,45 | 34,45 | - |
| 22 mar 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
| 21 mar 2024 | 34,61 | 34,61 | 34,61 | 34,61 | 34,61 | - |
| 20 mar 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
| 19 mar 2024 | 34,12 | 34,12 | 34,12 | 34,12 | 34,12 | - |
| 18 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
| 15 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 14 mar 2024 | 34,06 | 34,06 | 34,06 | 34,06 | 34,06 | - |
| 13 mar 2024 | 34,27 | 34,27 | 34,27 | 34,27 | 34,27 | - |
| 12 mar 2024 | 34,22 | 34,22 | 34,22 | 34,22 | 34,22 | - |
| 11 mar 2024 | 33,92 | 33,92 | 33,92 | 33,92 | 33,92 | - |
| 08 mar 2024 | 34,11 | 34,11 | 34,11 | 34,11 | 34,11 | - |
| 07 mar 2024 | 34,16 | 34,16 | 34,16 | 34,16 | 34,16 | - |
| 06 mar 2024 | 33,77 | 33,77 | 33,77 | 33,77 | 33,77 | - |
| 05 mar 2024 | 33,33 | 33,33 | 33,33 | 33,33 | 33,33 | - |
| 04 mar 2024 | 33,42 | 33,42 | 33,42 | 33,42 | 33,42 | - |
| 01 mar 2024 | 33,34 | 33,34 | 33,34 | 33,34 | 33,34 | - |
| 29 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 28 feb 2024 | 32,88 | 32,88 | 32,88 | 32,88 | 32,88 | - |
| 27 feb 2024 | 32,92 | 32,92 | 32,92 | 32,92 | 32,92 | - |
| 26 feb 2024 | 32,89 | 32,89 | 32,89 | 32,89 | 32,89 | - |
| 23 feb 2024 | 32,97 | 32,97 | 32,97 | 32,97 | 32,97 | - |
| 22 feb 2024 | 32,85 | 32,85 | 32,85 | 32,85 | 32,85 | - |
| 21 feb 2024 | 32,48 | 32,48 | 32,48 | 32,48 | 32,48 | - |
| 20 feb 2024 | 32,50 | 32,50 | 32,50 | 32,50 | 32,50 | - |
| 16 feb 2024 | 32,43 | 32,43 | 32,43 | 32,43 | 32,43 | - |
| 15 feb 2024 | 32,25 | 32,25 | 32,25 | 32,25 | 32,25 | - |
| 14 feb 2024 | 31,97 | 31,97 | 31,97 | 31,97 | 31,97 | - |
| 13 feb 2024 | 31,69 | 31,69 | 31,69 | 31,69 | 31,69 | - |
| 12 feb 2024 | 32,21 | 32,21 | 32,21 | 32,21 | 32,21 | - |
| 09 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 08 feb 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 07 feb 2024 | 32,09 | 32,09 | 32,09 | 32,09 | 32,09 | - |
| 06 feb 2024 | 32,12 | 32,12 | 32,12 | 32,12 | 32,12 | - |
| 05 feb 2024 | 31,96 | 31,96 | 31,96 | 31,96 | 31,96 | - |
| 02 feb 2024 | 32,14 | 32,14 | 32,14 | 32,14 | 32,14 | - |
| 01 feb 2024 | 32,42 | 32,42 | 32,42 | 32,42 | 32,42 | - |
| 31 ene 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | - |
| 30 ene 2024 | 32,37 | 32,37 | 32,37 | 32,37 | 32,37 | - |
| 29 ene 2024 | 32,34 | 32,34 | 32,34 | 32,34 | 32,34 | - |
| 26 ene 2024 | 32,16 | 32,16 | 32,16 | 32,16 | 32,16 | - |
| 25 ene 2024 | 31,93 | 31,93 | 31,93 | 31,93 | 31,93 | - |
| 24 ene 2024 | 31,87 | 31,87 | 31,87 | 31,87 | 31,87 | - |
| 23 ene 2024 | 31,67 | 31,67 | 31,67 | 31,67 | 31,67 | - |
| 22 ene 2024 | 31,71 | 31,71 | 31,71 | 31,71 | 31,71 | - |
| 19 ene 2024 | 31,59 | 31,59 | 31,59 | 31,59 | 31,59 | - |
| 18 ene 2024 | 31,44 | 31,44 | 31,44 | 31,44 | 31,44 | - |
| 17 ene 2024 | 31,16 | 31,16 | 31,16 | 31,16 | 31,16 | - |
| 16 ene 2024 | 31,52 | 31,52 | 31,52 | 31,52 | 31,52 | - |
| 12 ene 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 31,94 | - |
| 11 ene 2024 | 31,76 | 31,76 | 31,76 | 31,76 | 31,76 | - |
| 10 ene 2024 | 31,72 | 31,72 | 31,72 | 31,72 | 31,72 | - |
| 09 ene 2024 | 31,61 | 31,61 | 31,61 | 31,61 | 31,61 | - |
| 08 ene 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 05 ene 2024 | 31,58 | 31,58 | 31,58 | 31,58 | 31,58 | - |
| 04 ene 2024 | 31,62 | 31,62 | 31,62 | 31,62 | 31,62 | - |
| 03 ene 2024 | 31,50 | 31,50 | 31,50 | 31,50 | 31,50 | - |
| 02 ene 2024 | 31,90 | 31,90 | 31,90 | 31,90 | 31,90 | - |
| 29 dic 2023 | 32,33 | 32,33 | 32,33 | 32,33 | 32,33 | - |
| 28 dic 2023 | 32,32 | 32,32 | 32,32 | 32,32 | 32,32 | - |
| 27 dic 2023 | 32,52 | 32,52 | 32,52 | 32,52 | 32,52 | - |
| 26 dic 2023 | 32,22 | 32,22 | 32,22 | 32,22 | 32,22 | - |
| 22 dic 2023 | 32,13 | 32,13 | 32,13 | 32,13 | 32,13 | - |
| 21 dic 2023 | 32,03 | 32,03 | 32,03 | 32,03 | 32,03 | - |
| 20 dic 2023 | 31,64 | 31,64 | 31,64 | 31,64 | 31,64 | - |
| 19 dic 2023 | 31,99 | 31,99 | 31,99 | 31,99 | 31,99 | - |
| 19 dic 2023 | 0.43 Dividendo | |||||
| 19 dic 2023 | 3.729 Plusvalía | |||||
| 18 dic 2023 | 35,82 | 35,82 | 35,82 | 35,82 | 31,66 | - |
| 15 dic 2023 | 35,82 | 35,82 | 35,82 | 35,82 | 31,66 | - |
| 14 dic 2023 | 36,09 | 36,09 | 36,09 | 36,09 | 31,90 | - |
| 13 dic 2023 | 35,77 | 35,77 | 35,77 | 35,77 | 31,62 | - |
| 12 dic 2023 | 35,26 | 35,26 | 35,26 | 35,26 | 31,17 | - |
| 11 dic 2023 | 35,29 | 35,29 | 35,29 | 35,29 | 31,19 | - |
| 08 dic 2023 | 35,19 | 35,19 | 35,19 | 35,19 | 31,10 | - |
| 07 dic 2023 | 35,06 | 35,06 | 35,06 | 35,06 | 30,99 | - |
| 06 dic 2023 | 35,02 | 35,02 | 35,02 | 35,02 | 30,95 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.