U.S. markets close in 3 hours 32 minutes

MFS Research International I (MRSIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
23.58+0.09 (+0.38%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 abr 2024------
29 abr 202423.5823.5823.5823.5823.58-
26 abr 202423.4323.4323.4323.4323.43-
25 abr 202423.3923.3923.3923.3923.39-
24 abr 202423.4623.4623.4623.4623.46-
23 abr 202423.5023.5023.5023.5023.50-
22 abr 202423.3023.3023.3023.3023.30-
19 abr 202422.9822.9822.9822.9822.98-
18 abr 202423.0723.0723.0723.0723.07-
17 abr 202423.0923.0923.0923.0923.09-
16 abr 202423.0923.0923.0923.0923.09-
15 abr 202423.2923.2923.2923.2923.29-
12 abr 202423.3923.3923.3923.3923.39-
11 abr 202423.7623.7623.7623.7623.76-
10 abr 202423.6723.6723.6723.6723.67-
09 abr 202424.0024.0024.0024.0024.00-
08 abr 202423.9623.9623.9623.9623.96-
05 abr 202423.8823.8823.8823.8823.88-
04 abr 202423.7723.7723.7723.7723.77-
03 abr 202423.9923.9923.9923.9923.99-
02 abr 202423.8423.8423.8423.8423.84-
01 abr 202423.9823.9823.9823.9823.98-
28 mar 202424.1024.1024.1024.1024.10-
27 mar 202424.1724.1724.1724.1724.17-
26 mar 202424.1024.1024.1024.1024.10-
25 mar 202424.0924.0924.0924.0924.09-
22 mar 202424.1624.1624.1624.1624.16-
21 mar 202424.2324.2324.2324.2324.23-
20 mar 202424.2224.2224.2224.2224.22-
19 mar 202424.0224.0224.0224.0224.02-
18 mar 202424.0124.0124.0124.0124.01-
15 mar 202423.9523.9523.9523.9523.95-
14 mar 202424.0224.0224.0224.0224.02-
13 mar 202424.1624.1624.1624.1624.16-
12 mar 202424.1224.1224.1224.1224.12-
11 mar 202423.9523.9523.9523.9523.95-
08 mar 202424.0424.0424.0424.0424.04-
07 mar 202424.0924.0924.0924.0924.09-
06 mar 202423.8123.8123.8123.8123.81-
05 mar 202423.5723.5723.5723.5723.57-
04 mar 202423.6123.6123.6123.6123.61-
01 mar 202423.5723.5723.5723.5723.57-
29 feb 202423.3223.3223.3223.3223.32-
28 feb 202423.3723.3723.3723.3723.37-
27 feb 202423.4223.4223.4223.4223.42-
26 feb 202423.4123.4123.4123.4123.41-
23 feb 202423.5023.5023.5023.5023.50-
22 feb 202423.4223.4223.4223.4223.42-
21 feb 202423.1823.1823.1823.1823.18-
20 feb 202423.1823.1823.1823.1823.18-
16 feb 202423.1323.1323.1323.1323.13-
15 feb 202423.0523.0523.0523.0523.05-
14 feb 202422.7622.7622.7622.7622.76-
13 feb 202422.6222.6222.6222.6222.62-
12 feb 202422.9722.9722.9722.9722.97-
09 feb 202422.8822.8822.8822.8822.88-
08 feb 202422.8322.8322.8322.8322.83-
07 feb 202422.7522.7522.7522.7522.75-
06 feb 202422.7722.7722.7722.7722.77-
05 feb 202422.6722.6722.6722.6722.67-
02 feb 202422.7822.7822.7822.7822.78-
01 feb 202422.9822.9822.9822.9822.98-
31 ene 202422.8122.8122.8122.8122.81-
30 ene 202422.9122.9122.9122.9122.91-
29 ene 202422.9422.9422.9422.9422.94-
26 ene 202422.8222.8222.8222.8222.82-
25 ene 202422.6122.6122.6122.6122.61-
24 ene 202422.5922.5922.5922.5922.59-
23 ene 202422.4622.4622.4622.4622.46-
22 ene 202422.4922.4922.4922.4922.49-
19 ene 202422.4622.4622.4622.4622.46-
18 ene 202422.3622.3622.3622.3622.36-
17 ene 202422.2322.2322.2322.2322.23-
16 ene 202422.5322.5322.5322.5322.53-
12 ene 202422.8022.8022.8022.8022.80-
11 ene 202422.7122.7122.7122.7122.71-
10 ene 202422.7022.7022.7022.7022.70-
09 ene 202422.5822.5822.5822.5822.58-
08 ene 202422.7622.7622.7622.7622.76-
05 ene 202422.5822.5822.5822.5822.58-
04 ene 202422.6322.6322.6322.6322.63-
03 ene 202422.5222.5222.5222.5222.52-
02 ene 202422.7322.7322.7322.7322.73-
29 dic 202323.0123.0123.0123.0123.01-
28 dic 202322.9722.9722.9722.9722.97-
27 dic 202323.0323.0323.0323.0323.03-
26 dic 202322.8322.8322.8322.8322.83-
22 dic 202322.7922.7922.7922.7922.79-
21 dic 202322.7822.7822.7822.7822.78-
20 dic 202322.4822.4822.4822.4822.48-
19 dic 202322.6822.6822.6822.6822.68-
19 dic 20230.385 Dividendo
18 dic 202322.9122.9122.9122.9122.52-
15 dic 202322.8822.8822.8822.8822.50-
14 dic 202323.0323.0323.0323.0322.64-
13 dic 202322.8122.8122.8122.8122.43-
12 dic 202322.5422.5422.5422.5422.16-
11 dic 202322.5022.5022.5022.5022.12-
08 dic 202322.4422.4422.4422.4422.06-
07 dic 202322.3622.3622.3622.3621.98-
*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...