Mercados españoles cerrados

MFS Research International I (MRSIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,49+0,10 (+0,43%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202423,4323,4323,4323,4323,43-
25 abr 202423,3923,3923,3923,3923,39-
24 abr 202423,4623,4623,4623,4623,46-
23 abr 202423,5023,5023,5023,5023,50-
22 abr 202423,3023,3023,3023,3023,30-
19 abr 202422,9822,9822,9822,9822,98-
18 abr 202423,0723,0723,0723,0723,07-
17 abr 202423,0923,0923,0923,0923,09-
16 abr 202423,0923,0923,0923,0923,09-
15 abr 202423,2923,2923,2923,2923,29-
12 abr 202423,3923,3923,3923,3923,39-
11 abr 202423,7623,7623,7623,7623,76-
10 abr 202423,6723,6723,6723,6723,67-
09 abr 202424,0024,0024,0024,0024,00-
08 abr 202423,9623,9623,9623,9623,96-
05 abr 202423,8823,8823,8823,8823,88-
04 abr 202423,7723,7723,7723,7723,77-
03 abr 202423,9923,9923,9923,9923,99-
02 abr 202423,8423,8423,8423,8423,84-
01 abr 202423,9823,9823,9823,9823,98-
28 mar 202424,1024,1024,1024,1024,10-
27 mar 202424,1724,1724,1724,1724,17-
26 mar 202424,1024,1024,1024,1024,10-
25 mar 202424,0924,0924,0924,0924,09-
22 mar 202424,1624,1624,1624,1624,16-
21 mar 202424,2324,2324,2324,2324,23-
20 mar 202424,2224,2224,2224,2224,22-
19 mar 202424,0224,0224,0224,0224,02-
18 mar 202424,0124,0124,0124,0124,01-
15 mar 202423,9523,9523,9523,9523,95-
14 mar 202424,0224,0224,0224,0224,02-
13 mar 202424,1624,1624,1624,1624,16-
12 mar 202424,1224,1224,1224,1224,12-
11 mar 202423,9523,9523,9523,9523,95-
08 mar 202424,0424,0424,0424,0424,04-
07 mar 202424,0924,0924,0924,0924,09-
06 mar 202423,8123,8123,8123,8123,81-
05 mar 202423,5723,5723,5723,5723,57-
04 mar 202423,6123,6123,6123,6123,61-
01 mar 202423,5723,5723,5723,5723,57-
29 feb 202423,3223,3223,3223,3223,32-
28 feb 202423,3723,3723,3723,3723,37-
27 feb 202423,4223,4223,4223,4223,42-
26 feb 202423,4123,4123,4123,4123,41-
23 feb 202423,5023,5023,5023,5023,50-
22 feb 202423,4223,4223,4223,4223,42-
21 feb 202423,1823,1823,1823,1823,18-
20 feb 202423,1823,1823,1823,1823,18-
16 feb 202423,1323,1323,1323,1323,13-
15 feb 202423,0523,0523,0523,0523,05-
14 feb 202422,7622,7622,7622,7622,76-
13 feb 202422,6222,6222,6222,6222,62-
12 feb 202422,9722,9722,9722,9722,97-
09 feb 202422,8822,8822,8822,8822,88-
08 feb 202422,8322,8322,8322,8322,83-
07 feb 202422,7522,7522,7522,7522,75-
06 feb 202422,7722,7722,7722,7722,77-
05 feb 202422,6722,6722,6722,6722,67-
02 feb 202422,7822,7822,7822,7822,78-
01 feb 202422,9822,9822,9822,9822,98-
31 ene 202422,8122,8122,8122,8122,81-
30 ene 202422,9122,9122,9122,9122,91-
29 ene 202422,9422,9422,9422,9422,94-
26 ene 202422,8222,8222,8222,8222,82-
25 ene 202422,6122,6122,6122,6122,61-
24 ene 202422,5922,5922,5922,5922,59-
23 ene 202422,4622,4622,4622,4622,46-
22 ene 202422,4922,4922,4922,4922,49-
19 ene 202422,4622,4622,4622,4622,46-
18 ene 202422,3622,3622,3622,3622,36-
17 ene 202422,2322,2322,2322,2322,23-
16 ene 202422,5322,5322,5322,5322,53-
12 ene 202422,8022,8022,8022,8022,80-
11 ene 202422,7122,7122,7122,7122,71-
10 ene 202422,7022,7022,7022,7022,70-
09 ene 202422,5822,5822,5822,5822,58-
08 ene 202422,7622,7622,7622,7622,76-
05 ene 202422,5822,5822,5822,5822,58-
04 ene 202422,6322,6322,6322,6322,63-
03 ene 202422,5222,5222,5222,5222,52-
02 ene 202422,7322,7322,7322,7322,73-
29 dic 202323,0123,0123,0123,0123,01-
28 dic 202322,9722,9722,9722,9722,97-
27 dic 202323,0323,0323,0323,0323,03-
26 dic 202322,8322,8322,8322,8322,83-
22 dic 202322,7922,7922,7922,7922,79-
21 dic 202322,7822,7822,7822,7822,78-
20 dic 202322,4822,4822,4822,4822,48-
19 dic 202322,6822,6822,6822,6822,68-
19 dic 20230.385 Dividendo
18 dic 202322,9122,9122,9122,9122,52-
15 dic 202322,8822,8822,8822,8822,50-
14 dic 202323,0323,0323,0323,0322,64-
13 dic 202322,8122,8122,8122,8122,43-
12 dic 202322,5422,5422,5422,5422,16-
11 dic 202322,5022,5022,5022,5022,12-
08 dic 202322,4422,4422,4422,4422,06-
07 dic 202322,3622,3622,3622,3621,98-
06 dic 202322,3122,3122,3122,3121,94-
05 dic 202322,2722,2722,2722,2721,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...