U.S. markets open in 7 hours 46 minutes
F S&P 500
5,062.25 -4.75 (-0.09%) F Dow Jones
38,003.00 +10.00 (+0.03%) F Nasdaq
17,514.75 -56.50 (-0.32%) E-mini Russell 2000 Index Futur
1,984.20 -1.40 (-0.07%) Petróleo
81.17 -0.76 (-0.93%) Oro
2,297.90 -5.00 (-0.22%)
MFS International Growth I (MQGIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 29 abr 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 26 abr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 25 abr 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | - |
| 24 abr 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 23 abr 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | - |
| 22 abr 2024 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | - |
| 19 abr 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | - |
| 18 abr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 17 abr 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 16 abr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 15 abr 2024 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| 12 abr 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | - |
| 11 abr 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 10 abr 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 09 abr 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 08 abr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 05 abr 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 04 abr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 abr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 02 abr 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | - |
| 01 abr 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 28 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 27 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 26 mar 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 25 mar 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | - |
| 22 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 21 mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 20 mar 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| 19 mar 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 18 mar 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | - |
| 15 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 14 mar 2024 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | - |
| 13 mar 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 12 mar 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | - |
| 11 mar 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | - |
| 08 mar 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| 07 mar 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| 06 mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 05 mar 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | - |
| 04 mar 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | - |
| 01 mar 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 29 feb 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 28 feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 27 feb 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 26 feb 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 23 feb 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 22 feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 21 feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 20 feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 16 feb 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 15 feb 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 14 feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 13 feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 12 feb 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 09 feb 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| 08 feb 2024 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | - |
| 07 feb 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | - |
| 06 feb 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 05 feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 02 feb 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 01 feb 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 31 ene 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 30 ene 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| 29 ene 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 26 ene 2024 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | - |
| 25 ene 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 24 ene 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 23 ene 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 22 ene 2024 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 19 ene 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 18 ene 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 17 ene 2024 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | - |
| 16 ene 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 12 ene 2024 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | - |
| 11 ene 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 10 ene 2024 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | - |
| 09 ene 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 08 ene 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 05 ene 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 04 ene 2024 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| 03 ene 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 02 ene 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 29 dic 2023 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 28 dic 2023 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 27 dic 2023 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | - |
| 26 dic 2023 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| 22 dic 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 21 dic 2023 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 20 dic 2023 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 19 dic 2023 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 19 dic 2023 | 0.564 Dividendo | |||||
| 19 dic 2023 | 0.547 Ganancias de capital | |||||
| 18 dic 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 44.74 | - |
| 15 dic 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 44.74 | - |
| 14 dic 2023 | 46.11 | 46.11 | 46.11 | 46.11 | 44.99 | - |
| 13 dic 2023 | 45.63 | 45.63 | 45.63 | 45.63 | 44.52 | - |
| 12 dic 2023 | 45.16 | 45.16 | 45.16 | 45.16 | 44.07 | - |
| 11 dic 2023 | 45.05 | 45.05 | 45.05 | 45.05 | 43.96 | - |
| 08 dic 2023 | 44.93 | 44.93 | 44.93 | 44.93 | 43.84 | - |
| *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.