MFS International Growth C (MGRCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 01 may 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 30 abr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 29 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 26 abr 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 25 abr 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 24 abr 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 23 abr 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | - |
| 22 abr 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 19 abr 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 18 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 17 abr 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 16 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 15 abr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 12 abr 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 11 abr 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 10 abr 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 09 abr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 08 abr 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 05 abr 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 04 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 03 abr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 02 abr 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 01 abr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 28 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 27 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 26 mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 25 mar 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 22 mar 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 21 mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 20 mar 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 19 mar 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 18 mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 15 mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 14 mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 13 mar 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 12 mar 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | - |
| 11 mar 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 08 mar 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 07 mar 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 06 mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 05 mar 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 04 mar 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 01 mar 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 29 feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 28 feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 27 feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 26 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 23 feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 22 feb 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 21 feb 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 20 feb 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 16 feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 15 feb 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 14 feb 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 13 feb 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | - |
| 12 feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 09 feb 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 08 feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 07 feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 06 feb 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 05 feb 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 02 feb 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 01 feb 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 31 ene 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 30 ene 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 29 ene 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 26 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 25 ene 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 24 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 23 ene 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 22 ene 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 19 ene 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 18 ene 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 17 ene 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 16 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 12 ene 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 11 ene 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 10 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 09 ene 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 08 ene 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 05 ene 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 04 ene 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 03 ene 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 02 ene 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| 29 dic 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 28 dic 2023 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 27 dic 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 26 dic 2023 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 22 dic 2023 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 21 dic 2023 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 20 dic 2023 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 19 dic 2023 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 19 dic 2023 | 0.2 Dividendo | |||||
| 19 dic 2023 | 0.547 Ganancias de capital | |||||
| 18 dic 2023 | 35.84 | 35.84 | 35.84 | 35.84 | 35.09 | - |
| 15 dic 2023 | 35.85 | 35.85 | 35.85 | 35.85 | 35.10 | - |
| 14 dic 2023 | 36.06 | 36.06 | 36.06 | 36.06 | 35.31 | - |
| 13 dic 2023 | 35.68 | 35.68 | 35.68 | 35.68 | 34.94 | - |
| *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.