U.S. markets open in 7 hours 10 minutes
F S&P 500
5,103.50 +12.00 (+0.24%) F Dow Jones
38,611.00 +229.00 (+0.60%) F Nasdaq
17,744.50 +94.75 (+0.54%) E-mini Russell 2000 Index Futur
2,023.00 -4.20 (-0.21%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,313.00 +3.40 (+0.15%)
MFS International Intrinsic Value Fund (MINGX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 01 may 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 30 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 29 abr 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 26 abr 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| 25 abr 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 24 abr 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 23 abr 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 22 abr 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 19 abr 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 18 abr 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 17 abr 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 16 abr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 15 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 12 abr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 11 abr 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 10 abr 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | - |
| 09 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 08 abr 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | - |
| 05 abr 2024 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
| 04 abr 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | - |
| 03 abr 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 02 abr 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 01 abr 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 28 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 27 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 26 mar 2024 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | - |
| 25 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 22 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 21 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 20 mar 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| 19 mar 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| 18 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 15 mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 14 mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 13 mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 12 mar 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 11 mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 08 mar 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 07 mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 06 mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 05 mar 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 04 mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 01 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 29 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 28 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 27 feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 26 feb 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 23 feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 22 feb 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 21 feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 20 feb 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 16 feb 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - |
| 15 feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 14 feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 13 feb 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 12 feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 09 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 08 feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 07 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 06 feb 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 05 feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 02 feb 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 01 feb 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 31 ene 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 30 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 29 ene 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| 26 ene 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 25 ene 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 24 ene 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 23 ene 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 22 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 19 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 18 ene 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | - |
| 17 ene 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 16 ene 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | - |
| 12 ene 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 11 ene 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 10 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 09 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 05 ene 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 04 ene 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 03 ene 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 02 ene 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | - |
| 29 dic 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 28 dic 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 27 dic 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 26 dic 2023 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 22 dic 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 21 dic 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 20 dic 2023 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 19 dic 2023 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 19 dic 2023 | 0.654 Dividendo | |||||
| 19 dic 2023 | 3.729 Ganancias de capital | |||||
| 18 dic 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 36.17 | - |
| 15 dic 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 36.17 | - |
| 14 dic 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 36.43 | - |
| 13 dic 2023 | 40.48 | 40.48 | 40.48 | 40.48 | 36.10 | - |
| 12 dic 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 35.59 | - |
| *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.