Mercados españoles cerrados

MFS Series Trust X - MFS International Large Cap Value Fund (MKVHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,45+0,02 (+0,15%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202413,4513,4513,4513,4513,45-
25 abr 202413,4313,4313,4313,4313,43-
24 abr 202413,4213,4213,4213,4213,42-
23 abr 202413,4413,4413,4413,4413,44-
22 abr 202413,3313,3313,3313,3313,33-
19 abr 202413,1813,1813,1813,1813,18-
18 abr 202413,1813,1813,1813,1813,18-
17 abr 202413,1713,1713,1713,1713,17-
16 abr 202413,1313,1313,1313,1313,13-
15 abr 202413,2713,2713,2713,2713,27-
12 abr 202413,3213,3213,3213,3213,32-
11 abr 202413,5113,5113,5113,5113,51-
10 abr 202413,5013,5013,5013,5013,50-
09 abr 202413,6913,6913,6913,6913,69-
08 abr 202413,6613,6613,6613,6613,66-
05 abr 202413,6013,6013,6013,6013,60-
04 abr 202413,5613,5613,5613,5613,56-
03 abr 202413,6413,6413,6413,6413,64-
02 abr 202413,5213,5213,5213,5213,52-
01 abr 202413,5713,5713,5713,5713,57-
28 mar 202413,6213,6213,6213,6213,62-
27 mar 202413,6513,6513,6513,6513,65-
26 mar 202413,5713,5713,5713,5713,57-
25 mar 202413,5413,5413,5413,5413,54-
22 mar 202413,5513,5513,5513,5513,55-
21 mar 202413,5613,5613,5613,5613,56-
20 mar 202413,5513,5513,5513,5513,55-
19 mar 202413,4513,4513,4513,4513,45-
18 mar 202413,4413,4413,4413,4413,44-
15 mar 202413,4413,4413,4413,4413,44-
14 mar 202413,4513,4513,4513,4513,45-
13 mar 202413,5513,5513,5513,5513,55-
12 mar 202413,5013,5013,5013,5013,50-
11 mar 202413,4213,4213,4213,4213,42-
08 mar 202413,4813,4813,4813,4813,48-
07 mar 202413,4813,4813,4813,4813,48-
06 mar 202413,3513,3513,3513,3513,35-
05 mar 202413,2213,2213,2213,2213,22-
04 mar 202413,2113,2113,2113,2113,21-
01 mar 202413,1913,1913,1913,1913,19-
29 feb 202413,0613,0613,0613,0613,06-
28 feb 202413,0613,0613,0613,0613,06-
27 feb 202413,1313,1313,1313,1313,13-
26 feb 202413,1213,1213,1213,1213,12-
23 feb 202413,1813,1813,1813,1813,18-
22 feb 202413,1413,1413,1413,1413,14-
21 feb 202413,0513,0513,0513,0513,05-
20 feb 202413,0413,0413,0413,0413,04-
16 feb 202413,0013,0013,0013,0013,00-
15 feb 202412,9312,9312,9312,9312,93-
14 feb 202412,7712,7712,7712,7712,77-
13 feb 202412,6712,6712,6712,6712,67-
12 feb 202412,8512,8512,8512,8512,85-
09 feb 202412,8012,8012,8012,8012,80-
08 feb 202412,8112,8112,8112,8112,81-
07 feb 202412,8012,8012,8012,8012,80-
06 feb 202412,8612,8612,8612,8612,86-
05 feb 202412,8312,8312,8312,8312,83-
02 feb 202412,9112,9112,9112,9112,91-
01 feb 202413,0213,0213,0213,0213,02-
31 ene 202412,9712,9712,9712,9712,97-
30 ene 202413,0713,0713,0713,0713,07-
29 ene 202413,0613,0613,0613,0613,06-
26 ene 202413,0113,0113,0113,0113,01-
25 ene 202412,9312,9312,9312,9312,93-
24 ene 202412,9412,9412,9412,9412,94-
23 ene 202412,8512,8512,8512,8512,85-
22 ene 202412,8712,8712,8712,8712,87-
19 ene 202412,8312,8312,8312,8312,83-
18 ene 202412,7912,7912,7912,7912,79-
17 ene 202412,7212,7212,7212,7212,72-
16 ene 202412,8512,8512,8512,8512,85-
12 ene 202413,0213,0213,0213,0213,02-
11 ene 202412,9812,9812,9812,9812,98-
10 ene 202412,9812,9812,9812,9812,98-
09 ene 202412,9712,9712,9712,9712,97-
08 ene 202413,1113,1113,1113,1113,11-
05 ene 202413,0113,0113,0113,0113,01-
04 ene 202412,9912,9912,9912,9912,99-
03 ene 202412,9112,9112,9112,9112,91-
02 ene 202413,0113,0113,0113,0113,01-
29 dic 202313,1113,1113,1113,1113,11-
28 dic 202313,0913,0913,0913,0913,09-
27 dic 202313,1613,1613,1613,1613,16-
26 dic 202313,0513,0513,0513,0513,05-
22 dic 202313,0213,0213,0213,0213,02-
21 dic 202312,9712,9712,9712,9712,97-
20 dic 202312,8112,8112,8112,8112,81-
19 dic 202312,9212,9212,9212,9212,92-
19 dic 20230.473 Dividendo
19 dic 20230.083 Plusvalía
18 dic 202313,3713,3713,3713,3712,81-
15 dic 202313,3613,3613,3613,3612,80-
14 dic 202313,4813,4813,4813,4812,92-
13 dic 202313,3413,3413,3413,3412,79-
12 dic 202313,1913,1913,1913,1912,64-
11 dic 202313,1913,1913,1913,1912,64-
08 dic 202313,1713,1713,1713,1712,62-
07 dic 202313,1213,1213,1213,1212,57-
06 dic 202313,1013,1013,1013,1012,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...