MFS International Intrinsic Value Fund (MINIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:45PM 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 |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 03 may 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 02 may 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 01 may 2024 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - |
| 30 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 29 abr 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 26 abr 2024 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | - |
| 25 abr 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 24 abr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 23 abr 2024 | 42.32 | 42.32 | 42.32 | 42.32 | 42.32 | - |
| 22 abr 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 19 abr 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 18 abr 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 17 abr 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 16 abr 2024 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | - |
| 15 abr 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 12 abr 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 11 abr 2024 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | - |
| 10 abr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 09 abr 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 08 abr 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 05 abr 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | - |
| 04 abr 2024 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | - |
| 03 abr 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 02 abr 2024 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | - |
| 01 abr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 28 mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 27 mar 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 26 mar 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 25 mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 22 mar 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 21 mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 20 mar 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 19 mar 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 18 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 15 mar 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 14 mar 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | - |
| 13 mar 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 12 mar 2024 | 42.73 | 42.73 | 42.73 | 42.73 | 42.73 | - |
| 11 mar 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 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 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 05 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 04 mar 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 01 mar 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 29 feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 28 feb 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 27 feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 26 feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 23 feb 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 22 feb 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| 21 feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 20 feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 16 feb 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 15 feb 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 14 feb 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 13 feb 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 12 feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 09 feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 08 feb 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| 07 feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 06 feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 05 feb 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 02 feb 2024 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| 01 feb 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 31 ene 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 30 ene 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 29 ene 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 26 ene 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 25 ene 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 24 ene 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 23 ene 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 22 ene 2024 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| 19 ene 2024 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | - |
| 18 ene 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 17 ene 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 16 ene 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| 12 ene 2024 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | - |
| 11 ene 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 10 ene 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| 09 ene 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 08 ene 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 05 ene 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 04 ene 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 03 ene 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 02 ene 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 29 dic 2023 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 28 dic 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 27 dic 2023 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 26 dic 2023 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 22 dic 2023 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 21 dic 2023 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 20 dic 2023 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 19 dic 2023 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 19 dic 2023 | 0.786 Dividendo | |||||
| 19 dic 2023 | 3.729 Ganancias de capital | |||||
| 18 dic 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 39.44 | - |
| 15 dic 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 39.44 | - |
| *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.