Mercados españoles cerrados en 6 hrs 55 min

MFS International Growth I (MQGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,89+0,19 (+0,39%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202448,8948,8948,8948,8948,89-
24 jun 202448,7048,7048,7048,7048,70-
21 jun 202448,6448,6448,6448,6448,64-
20 jun 202448,8848,8848,8848,8848,88-
18 jun 202448,6848,6848,6848,6848,68-
17 jun 202448,6048,6048,6048,6048,60-
14 jun 202448,3148,3148,3148,3148,31-
13 jun 202448,8048,8048,8048,8048,80-
12 jun 202449,3349,3349,3349,3349,33-
11 jun 202448,6048,6048,6048,6048,60-
10 jun 202448,9648,9648,9648,9648,96-
07 jun 202448,9848,9848,9848,9848,98-
06 jun 202449,3849,3849,3849,3849,38-
05 jun 202449,1749,1749,1749,1749,17-
04 jun 202448,3848,3848,3848,3848,38-
03 jun 202448,5648,5648,5648,5648,56-
31 may 202448,3648,3648,3648,3648,36-
30 may 202448,0848,0848,0848,0848,08-
29 may 202447,9547,9547,9547,9547,95-
28 may 202448,7648,7648,7648,7648,76-
24 may 202448,9348,9348,9348,9348,93-
23 may 202448,6148,6148,6148,6148,61-
22 may 202448,8648,8648,8648,8648,86-
21 may 202449,1349,1349,1349,1349,13-
20 may 202449,3649,3649,3649,3649,36-
17 may 202449,2049,2049,2049,2049,20-
16 may 202449,1349,1349,1349,1349,13-
15 may 202449,1449,1449,1449,1449,14-
14 may 202448,4948,4948,4948,4948,49-
13 may 202448,2648,2648,2648,2648,26-
10 may 202448,2848,2848,2848,2848,28-
09 may 202447,9847,9847,9847,9847,98-
08 may 202447,7047,7047,7047,7047,70-
07 may 202447,5847,5847,5847,5847,58-
06 may 202447,3747,3747,3747,3747,37-
03 may 202447,1747,1747,1747,1747,17-
02 may 202446,6246,6246,6246,6246,62-
01 may 202446,0946,0946,0946,0946,09-
30 abr 202446,1446,1446,1446,1446,14-
29 abr 202446,6646,6646,6646,6646,66-
26 abr 202446,5246,5246,5246,5246,52-
25 abr 202446,1446,1446,1446,1446,14-
24 abr 202446,4246,4246,4246,4246,42-
23 abr 202446,4146,4146,4146,4146,41-
22 abr 202445,9445,9445,9445,9445,94-
19 abr 202445,4745,4745,4745,4745,47-
18 abr 202445,6645,6645,6645,6645,66-
17 abr 202445,7445,7445,7445,7445,74-
16 abr 202445,6645,6645,6645,6645,66-
15 abr 202445,9745,9745,9745,9745,97-
12 abr 202446,2246,2246,2246,2246,22-
11 abr 202447,1247,1247,1247,1247,12-
10 abr 202446,8846,8846,8846,8846,88-
09 abr 202447,4547,4547,4547,4547,45-
08 abr 202447,4647,4647,4647,4647,46-
05 abr 202447,3947,3947,3947,3947,39-
04 abr 202447,2047,2047,2047,2047,20-
03 abr 202447,5947,5947,5947,5947,59-
02 abr 202447,3347,3347,3347,3347,33-
01 abr 202447,7547,7547,7547,7547,75-
28 mar 202447,8047,8047,8047,8047,80-
27 mar 202447,9847,9847,9847,9847,98-
26 mar 202447,8947,8947,8947,8947,89-
25 mar 202447,7947,7947,7947,7947,79-
22 mar 202447,9247,9247,9247,9247,92-
21 mar 202448,1048,1048,1048,1048,10-
20 mar 202447,9947,9947,9947,9947,99-
19 mar 202447,5547,5547,5547,5547,55-
18 mar 202447,6647,6647,6647,6647,66-
15 mar 202447,7547,7547,7547,7547,75-
14 mar 202448,1948,1948,1948,1948,19-
13 mar 202448,5648,5648,5648,5648,56-
12 mar 202448,4848,4848,4848,4848,48-
11 mar 202447,9747,9747,9747,9747,97-
08 mar 202448,2448,2448,2448,2448,24-
07 mar 202448,3248,3248,3248,3248,32-
06 mar 202447,8047,8047,8047,8047,80-
05 mar 202447,3447,3447,3447,3447,34-
04 mar 202447,5447,5447,5447,5447,54-
01 mar 202447,3647,3647,3647,3647,36-
29 feb 202446,8746,8746,8746,8746,87-
28 feb 202447,0347,0347,0347,0347,03-
27 feb 202447,4147,4147,4147,4147,41-
26 feb 202447,4447,4447,4447,4447,44-
23 feb 202447,5147,5147,5147,5147,51-
22 feb 202447,2347,2347,2347,2347,23-
21 feb 202446,6646,6646,6646,6646,66-
20 feb 202446,6046,6046,6046,6046,60-
16 feb 202446,4246,4246,4246,4246,42-
15 feb 202446,2546,2546,2546,2546,25-
14 feb 202445,7045,7045,7045,7045,70-
13 feb 202445,3745,3745,3745,3745,37-
12 feb 202446,1546,1546,1546,1546,15-
09 feb 202446,0846,0846,0846,0846,08-
08 feb 202446,0946,0946,0946,0946,09-
07 feb 202445,9245,9245,9245,9245,92-
06 feb 202445,7545,7545,7545,7545,75-
05 feb 202445,2245,2245,2245,2245,22-
02 feb 202445,4445,4445,4445,4445,44-
01 feb 202445,7045,7045,7045,7045,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...