MFS International Intrinsic Value B (MGIBX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:05PM 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 |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 15 may 2024 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | - |
| 14 may 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 13 may 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 10 may 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 09 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 08 may 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 07 may 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 06 may 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 03 may 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 02 may 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 01 may 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 30 abr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 29 abr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 26 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 25 abr 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 24 abr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 23 abr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 22 abr 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 19 abr 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 18 abr 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 17 abr 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 16 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 15 abr 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 12 abr 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 11 abr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 10 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 09 abr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 abr 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 05 abr 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 04 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 03 abr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 02 abr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 01 abr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 28 mar 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 27 mar 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 26 mar 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 25 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 22 mar 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 21 mar 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 20 mar 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 19 mar 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 18 mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 15 mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 14 mar 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 13 mar 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 12 mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 11 mar 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 08 mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 07 mar 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 06 mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 05 mar 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 04 mar 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 01 mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 29 feb 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 28 feb 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 27 feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 26 feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 23 feb 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 22 feb 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 21 feb 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 20 feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 16 feb 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 15 feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 14 feb 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 13 feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 12 feb 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 09 feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 08 feb 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 07 feb 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 06 feb 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 05 feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 02 feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 01 feb 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 31 ene 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 30 ene 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 29 ene 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 26 ene 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 25 ene 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 24 ene 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 23 ene 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 22 ene 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 19 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 18 ene 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 17 ene 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 16 ene 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 12 ene 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 11 ene 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 10 ene 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 09 ene 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 08 ene 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 05 ene 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 04 ene 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 03 ene 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 02 ene 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 29 dic 2023 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 28 dic 2023 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 27 dic 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 26 dic 2023 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| *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.