Mercados españoles cerrados

MFS Research International Fund (MRSAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,48-0,07 (-0,32%)
Al cierre: 08:01PM 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 202321,4821,4821,4821,4821,48-
26 ene 202321,5521,5521,5521,5521,55-
25 ene 202321,5421,5421,5421,5421,54-
24 ene 202321,4821,4821,4821,4821,48-
23 ene 202321,4421,4421,4421,4421,44-
20 ene 202321,3921,3921,3921,3921,39-
19 ene 202321,1721,1721,1721,1721,17-
18 ene 202321,2421,2421,2421,2421,24-
17 ene 202321,2821,2821,2821,2821,28-
13 ene 202321,2221,2221,2221,2221,22-
12 ene 202321,0721,0721,0721,0721,07-
11 ene 202320,8420,8420,8420,8420,84-
10 ene 202320,6720,6720,6720,6720,67-
09 ene 202320,6420,6420,6420,6420,64-
06 ene 202320,4720,4720,4720,4720,47-
05 ene 202320,0120,0120,0120,0120,01-
04 ene 202320,2420,2420,2420,2420,24-
03 ene 202319,9619,9619,9619,9619,96-
30 dic 202219,9119,9119,9119,9119,91-
29 dic 202220,0620,0620,0620,0620,06-
28 dic 202219,7619,7619,7619,7619,76-
27 dic 202219,9219,9219,9219,9219,92-
23 dic 202219,8919,8919,8919,8919,89-
22 dic 202219,8219,8219,8219,8219,82-
21 dic 202219,9919,9919,9919,9919,99-
20 dic 202219,7819,7819,7819,7819,78-
19 dic 202219,7319,7319,7319,7319,73-
16 dic 202219,7519,7519,7519,7519,75-
15 dic 202219,9319,9319,9319,9319,93-
14 dic 202220,4920,4920,4920,4920,49-
13 dic 202220,4320,4320,4320,4320,43-
12 dic 202220,1620,1620,1620,1620,16-
09 dic 202220,1520,1520,1520,1520,15-
08 dic 202220,0420,0420,0420,0420,04-
07 dic 202219,9619,9619,9619,9619,96-
06 dic 202220,0220,0220,0220,0220,02-
06 dic 20220.272 Dividendo
05 dic 202220,3920,3920,3920,3920,12-
02 dic 202220,6620,6620,6620,6620,38-
01 dic 202220,6820,6820,6820,6820,40-
30 nov 202220,5420,5420,5420,5420,27-
29 nov 202220,0520,0520,0520,0519,78-
28 nov 202220,0420,0420,0420,0419,77-
25 nov 202220,2920,2920,2920,2920,02-
23 nov 202220,2220,2220,2220,2219,95-
22 nov 202219,9919,9919,9919,9919,72-
21 nov 202219,7319,7319,7319,7319,47-
18 nov 202219,9219,9219,9219,9219,65-
17 nov 202219,8819,8819,8819,8819,61-
16 nov 202219,9219,9219,9219,9219,65-
15 nov 202220,0320,0320,0320,0319,76-
14 nov 202219,8919,8919,8919,8919,62-
11 nov 202220,0220,0220,0220,0219,75-
10 nov 202219,5619,5619,5619,5619,30-
09 nov 202218,6218,6218,6218,6218,37-
08 nov 202218,8718,8718,8718,8718,62-
07 nov 202218,6918,6918,6918,6918,44-
04 nov 202218,5818,5818,5818,5818,33-
03 nov 202217,9317,9317,9317,9317,69-
02 nov 202218,1318,1318,1318,1317,89-
01 nov 202218,3518,3518,3518,3518,11-
31 oct 202218,1818,1818,1818,1817,94-
28 oct 202218,3718,3718,3718,3718,12-
27 oct 202218,2418,2418,2418,2418,00-
26 oct 202218,4118,4118,4118,4118,16-
25 oct 202218,1918,1918,1918,1917,95-
24 oct 202217,8417,8417,8417,8417,60-
21 oct 202217,8517,8517,8517,8517,61-
20 oct 202217,5817,5817,5817,5817,35-
19 oct 202217,6217,6217,6217,6217,38-
18 oct 202217,9117,9117,9117,9117,67-
17 oct 202217,7917,7917,7917,7917,55-
14 oct 202217,3317,3317,3317,3317,10-
13 oct 202217,5917,5917,5917,5917,36-
12 oct 202217,2717,2717,2717,2717,04-
11 oct 202217,4017,4017,4017,4017,17-
10 oct 202217,5617,5617,5617,5617,33-
07 oct 202217,6917,6917,6917,6917,45-
06 oct 202218,0018,0018,0018,0017,76-
05 oct 202218,3118,3118,3118,3118,07-
04 oct 202218,4518,4518,4518,4518,20-
03 oct 202217,7617,7617,7617,7617,52-
30 sept 202217,4117,4117,4117,4117,18-
29 sept 202217,4817,4817,4817,4817,25-
28 sept 202217,6917,6917,6917,6917,45-
27 sept 202217,3217,3217,3217,3217,09-
26 sept 202217,3717,3717,3717,3717,14-
23 sept 202217,6017,6017,6017,6017,37-
22 sept 202218,1218,1218,1218,1217,88-
21 sept 202218,2818,2818,2818,2818,04-
20 sept 202218,5218,5218,5218,5218,27-
19 sept 202218,8318,8318,8318,8318,58-
16 sept 202218,7718,7718,7718,7718,52-
15 sept 202218,9018,9018,9018,9018,65-
14 sept 202219,0719,0719,0719,0718,82-
13 sept 202219,0919,0919,0919,0918,84-
12 sept 202219,7219,7219,7219,7219,46-
09 sept 202219,4419,4419,4419,4419,18-
08 sept 202219,0719,0719,0719,0718,82-
07 sept 202219,0619,0619,0619,0618,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...