MFS International Growth A (MGRAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 29 abr 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 26 abr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 25 abr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 24 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 23 abr 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 22 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 19 abr 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 18 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 17 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 16 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 15 abr 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 12 abr 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 11 abr 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 10 abr 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 09 abr 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | - |
| 08 abr 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 05 abr 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 04 abr 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 03 abr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 02 abr 2024 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | - |
| 01 abr 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 28 mar 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 27 mar 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 26 mar 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 25 mar 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 22 mar 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 21 mar 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 20 mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 19 mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 18 mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 15 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 14 mar 2024 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 13 mar 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 12 mar 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 11 mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 08 mar 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | - |
| 07 mar 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| 06 mar 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 05 mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 04 mar 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 01 mar 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 29 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 28 feb 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 27 feb 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 26 feb 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 23 feb 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 22 feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 21 feb 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 20 feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 16 feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 15 feb 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| 14 feb 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 13 feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 feb 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 09 feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 08 feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 07 feb 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 06 feb 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 05 feb 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 02 feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 01 feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 31 ene 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 30 ene 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 29 ene 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 26 ene 2024 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 25 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 24 ene 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 23 ene 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 22 ene 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 19 ene 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | - |
| 18 ene 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 17 ene 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 16 ene 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 12 ene 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 11 ene 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 10 ene 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 09 ene 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 08 ene 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 05 ene 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 04 ene 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 03 ene 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 02 ene 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 29 dic 2023 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 28 dic 2023 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | - |
| 27 dic 2023 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 26 dic 2023 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 22 dic 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 21 dic 2023 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 20 dic 2023 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 19 dic 2023 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 19 dic 2023 | 0.478 Dividendo | |||||
| 19 dic 2023 | 0.547 Ganancias de capital | |||||
| 18 dic 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.27 | - |
| 15 dic 2023 | 40.31 | 40.31 | 40.31 | 40.31 | 39.28 | - |
| 14 dic 2023 | 40.54 | 40.54 | 40.54 | 40.54 | 39.51 | - |
| 13 dic 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 39.10 | - |
| 12 dic 2023 | 39.70 | 39.70 | 39.70 | 39.70 | 38.69 | - |
| 11 dic 2023 | 39.61 | 39.61 | 39.61 | 39.61 | 38.60 | - |
| *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.