Mercados españoles cerrados

MFS Research International Fund (MRSRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,65-0,18 (-0,86%)
Al cierre: 08:00PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202320,6520,6520,6520,6520,65-
02 feb 202320,8320,8320,8320,8320,83-
01 feb 202320,8420,8420,8420,8420,84-
31 ene 202320,6820,6820,6820,6820,68-
30 ene 202320,6120,6120,6120,6120,61-
27 ene 202320,7120,7120,7120,7120,71-
26 ene 202320,7820,7820,7820,7820,78-
25 ene 202320,7820,7820,7820,7820,78-
24 ene 202320,7120,7120,7120,7120,71-
23 ene 202320,6820,6820,6820,6820,68-
20 ene 202320,6320,6320,6320,6320,63-
19 ene 202320,4220,4220,4220,4220,42-
18 ene 202320,4820,4820,4820,4820,48-
17 ene 202320,5220,5220,5220,5220,52-
13 ene 202320,4620,4620,4620,4620,46-
12 ene 202320,3220,3220,3220,3220,32-
11 ene 202320,1020,1020,1020,1020,10-
10 ene 202319,9319,9319,9319,9319,93-
09 ene 202319,9119,9119,9119,9119,91-
06 ene 202319,7419,7419,7419,7419,74-
05 ene 202319,3019,3019,3019,3019,30-
04 ene 202319,5219,5219,5219,5219,52-
03 ene 202319,2619,2619,2619,2619,26-
30 dic 202219,2119,2119,2119,2119,21-
29 dic 202219,3519,3519,3519,3519,35-
28 dic 202219,0619,0619,0619,0619,06-
27 dic 202219,2119,2119,2119,2119,21-
23 dic 202219,1919,1919,1919,1919,19-
22 dic 202219,1219,1219,1219,1219,12-
21 dic 202219,2819,2819,2819,2819,28-
20 dic 202219,0819,0819,0819,0819,08-
19 dic 202219,0319,0319,0319,0319,03-
16 dic 202219,0519,0519,0519,0519,05-
15 dic 202219,2319,2319,2319,2319,23-
14 dic 202219,7619,7619,7619,7619,76-
13 dic 202219,7119,7119,7119,7119,71-
12 dic 202219,4519,4519,4519,4519,45-
09 dic 202219,4419,4419,4419,4419,44-
08 dic 202219,3319,3319,3319,3319,33-
07 dic 202219,2619,2619,2619,2619,26-
06 dic 202219,3219,3219,3219,3219,32-
06 dic 20220.224 Dividendo
05 dic 202219,6319,6319,6319,6319,41-
02 dic 202219,9019,9019,9019,9019,67-
01 dic 202219,9119,9119,9119,9119,68-
30 nov 202219,7819,7819,7819,7819,55-
29 nov 202219,3119,3119,3119,3119,09-
28 nov 202219,3019,3019,3019,3019,08-
25 nov 202219,5419,5419,5419,5419,32-
23 nov 202219,4719,4719,4719,4719,25-
22 nov 202219,2519,2519,2519,2519,03-
21 nov 202219,0019,0019,0019,0018,78-
18 nov 202219,1819,1819,1819,1818,96-
17 nov 202219,1419,1419,1419,1418,92-
16 nov 202219,1819,1819,1819,1818,96-
15 nov 202219,2919,2919,2919,2919,07-
14 nov 202219,1619,1619,1619,1618,94-
11 nov 202219,2719,2719,2719,2719,05-
10 nov 202218,8418,8418,8418,8418,63-
09 nov 202217,9317,9317,9317,9317,73-
08 nov 202218,1818,1818,1818,1817,97-
07 nov 202218,0018,0018,0018,0017,79-
04 nov 202217,8917,8917,8917,8917,69-
03 nov 202217,2717,2717,2717,2717,07-
02 nov 202217,4617,4617,4617,4617,26-
01 nov 202217,6717,6717,6717,6717,47-
31 oct 202217,5117,5117,5117,5117,31-
28 oct 202217,6917,6917,6917,6917,49-
27 oct 202217,5717,5717,5717,5717,37-
26 oct 202217,7317,7317,7317,7317,53-
25 oct 202217,5217,5217,5217,5217,32-
24 oct 202217,1817,1817,1817,1816,98-
21 oct 202217,1917,1917,1917,1916,99-
20 oct 202216,9316,9316,9316,9316,74-
19 oct 202216,9716,9716,9716,9716,78-
18 oct 202217,2517,2517,2517,2517,05-
17 oct 202217,1317,1317,1317,1316,93-
14 oct 202216,6916,6916,6916,6916,50-
13 oct 202216,9416,9416,9416,9416,75-
12 oct 202216,6316,6316,6316,6316,44-
11 oct 202216,7616,7616,7616,7616,57-
10 oct 202216,9116,9116,9116,9116,72-
07 oct 202217,0417,0417,0417,0416,85-
06 oct 202217,3417,3417,3417,3417,14-
05 oct 202217,6417,6417,6417,6417,44-
04 oct 202217,7717,7717,7717,7717,57-
03 oct 202217,1117,1117,1117,1116,91-
30 sept 202216,7716,7716,7716,7716,58-
29 sept 202216,8416,8416,8416,8416,65-
28 sept 202217,0417,0417,0417,0416,85-
27 sept 202216,6916,6916,6916,6916,50-
26 sept 202216,7316,7316,7316,7316,54-
23 sept 202216,9516,9516,9516,9516,76-
22 sept 202217,4617,4617,4617,4617,26-
21 sept 202217,6117,6117,6117,6117,41-
20 sept 202217,8417,8417,8417,8417,64-
19 sept 202218,1418,1418,1418,1417,93-
16 sept 202218,0818,0818,0818,0817,87-
15 sept 202218,2118,2118,2118,2118,00-
14 sept 202218,3718,3718,3718,3718,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...