MFS International Growth R4 (MGRVX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 25 abr 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 24 abr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 23 abr 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 abr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 19 abr 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 18 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 17 abr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 16 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 15 abr 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 12 abr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 11 abr 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| 10 abr 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 09 abr 2024 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | - |
| 08 abr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | - |
| 05 abr 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 04 abr 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 03 abr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 02 abr 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 01 abr 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 28 mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 27 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 26 mar 2024 | 42.27 | 42.27 | 42.27 | 42.27 | 42.27 | - |
| 25 mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 22 mar 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 21 mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 20 mar 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 19 mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 18 mar 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 15 mar 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 14 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 13 mar 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| 12 mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 11 mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 08 mar 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| 07 mar 2024 | 42.64 | 42.64 | 42.64 | 42.64 | 42.64 | - |
| 06 mar 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 05 mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 04 mar 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| 01 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 29 feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | - |
| 28 feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 27 feb 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 26 feb 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| 23 feb 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 22 feb 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 21 feb 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 20 feb 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 16 feb 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 15 feb 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 14 feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 13 feb 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 12 feb 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 09 feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 08 feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 07 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 06 feb 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 05 feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 02 feb 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 01 feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 31 ene 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 30 ene 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 29 ene 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 26 ene 2024 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | - |
| 25 ene 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| 24 ene 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 23 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 22 ene 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 19 ene 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 18 ene 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 17 ene 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 16 ene 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 12 ene 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 11 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 10 ene 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 09 ene 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 08 ene 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 05 ene 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 04 ene 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 03 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 02 ene 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 29 dic 2023 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 28 dic 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 27 dic 2023 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 26 dic 2023 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 22 dic 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 21 dic 2023 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 20 dic 2023 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 19 dic 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 19 dic 2023 | 0.55 Dividendo | |||||
| 19 dic 2023 | 0.547 Ganancias de capital | |||||
| 18 dic 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 39.48 | - |
| 15 dic 2023 | 40.58 | 40.58 | 40.58 | 40.58 | 39.48 | - |
| 14 dic 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 39.71 | - |
| 13 dic 2023 | 40.39 | 40.39 | 40.39 | 40.39 | 39.30 | - |
| 12 dic 2023 | 39.97 | 39.97 | 39.97 | 39.97 | 38.89 | - |
| 11 dic 2023 | 39.87 | 39.87 | 39.87 | 39.87 | 38.79 | - |
| 08 dic 2023 | 39.77 | 39.77 | 39.77 | 39.77 | 38.69 | - |
| 07 dic 2023 | 39.60 | 39.60 | 39.60 | 39.60 | 38.53 | - |
| 06 dic 2023 | 39.54 | 39.54 | 39.54 | 39.54 | 38.47 | - |
| *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.