U.S. markets open in 5 hours 8 minutes
F S&P 500
5,316.25 -4.00 (-0.08%) F Dow Jones
39,975.00 -35.00 (-0.09%) F Nasdaq
18,636.25 -13.75 (-0.07%) E-mini Russell 2000 Index Futur
2,102.90 -2.00 (-0.10%) Petróleo
79.42 +0.19 (+0.24%) Oro
2,386.30 +0.80 (+0.03%)
MFS International Intrinsic Value A (MGIAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | - |
| 15 may 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| 14 may 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 13 may 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 10 may 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 09 may 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 08 may 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 07 may 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | - |
| 06 may 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 03 may 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 02 may 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 01 may 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 30 abr 2024 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| 29 abr 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 26 abr 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 25 abr 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 24 abr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 23 abr 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 22 abr 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 19 abr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 18 abr 2024 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | - |
| 17 abr 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| 16 abr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 15 abr 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 12 abr 2024 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | - |
| 11 abr 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 10 abr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 09 abr 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 08 abr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 05 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 04 abr 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | - |
| 03 abr 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 02 abr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 01 abr 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 28 mar 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 27 mar 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 26 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 25 mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 22 mar 2024 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | - |
| 21 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 20 mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 19 mar 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 18 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 15 mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 14 mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 13 mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 12 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 08 mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 07 mar 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 06 mar 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 05 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 04 mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 01 mar 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 29 feb 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 28 feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 27 feb 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 26 feb 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| 23 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 22 feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 21 feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 20 feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 16 feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 15 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 14 feb 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 13 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 12 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 09 feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 08 feb 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| 07 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 06 feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 05 feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 02 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 01 feb 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 31 ene 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 30 ene 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 29 ene 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 26 ene 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 25 ene 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 24 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 23 ene 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 22 ene 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 19 ene 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 18 ene 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 17 ene 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 16 ene 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 12 ene 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 11 ene 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 10 ene 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 09 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 08 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 05 ene 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 04 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 03 ene 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 02 ene 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 dic 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 dic 2023 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 27 dic 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 26 dic 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 22 dic 2023 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.