U.S. markets open in 6 hours
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,039.00 +42.00 (+0.11%) F Nasdaq
18,184.00 -11.50 (-0.06%) E-mini Russell 2000 Index Futur
2,072.80 +1.70 (+0.08%) Petróleo
78.61 +0.13 (+0.17%) Oro
2,327.10 -4.10 (-0.18%)
MFS International Intrinsic Value Fund (MINHX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 03 may 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 02 may 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 01 may 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| 30 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 29 abr 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| 26 abr 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| 25 abr 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 24 abr 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 23 abr 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 22 abr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 19 abr 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 18 abr 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 17 abr 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | - |
| 16 abr 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 15 abr 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 12 abr 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| 11 abr 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 10 abr 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 09 abr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 08 abr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 05 abr 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 04 abr 2024 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | - |
| 03 abr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 02 abr 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 01 abr 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 28 mar 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 27 mar 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 26 mar 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 25 mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 22 mar 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 21 mar 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 20 mar 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 19 mar 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 18 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 15 mar 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 14 mar 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| 13 mar 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 mar 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 11 mar 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 08 mar 2024 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | - |
| 07 mar 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 06 mar 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 05 mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 04 mar 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| 01 mar 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| 29 feb 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 28 feb 2024 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | - |
| 27 feb 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 26 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 23 feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | - |
| 22 feb 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 21 feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 20 feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 16 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 15 feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 14 feb 2024 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| 13 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 09 feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 08 feb 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | - |
| 07 feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 06 feb 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 05 feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 02 feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 01 feb 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 31 ene 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 30 ene 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 29 ene 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 26 ene 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 25 ene 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | - |
| 24 ene 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 23 ene 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 22 ene 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 19 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 18 ene 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | - |
| 17 ene 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 16 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 12 ene 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - |
| 11 ene 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 10 ene 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 09 ene 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 08 ene 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 05 ene 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 04 ene 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 03 ene 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 02 ene 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 29 dic 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 28 dic 2023 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 27 dic 2023 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 26 dic 2023 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 22 dic 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 21 dic 2023 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 20 dic 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 19 dic 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 19 dic 2023 | 0.789 Dividendo | |||||
| 19 dic 2023 | 3.729 Ganancias de capital | |||||
| 18 dic 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 36.71 | - |
| 15 dic 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 36.71 | - |
| 14 dic 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 36.99 | - |
| *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.