Mercado fechado

MFS International Intrinsic Value C (MGICX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
33,97+0,22 (+0,65%)
No fechamento: 08:00PM EDT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024------
02 de mai. de 202433,7533,7533,7533,7533,75-
01 de mai. de 202433,3333,3333,3333,3333,33-
30 de abr. de 202433,3633,3633,3633,3633,36-
29 de abr. de 202433,8133,8133,8133,8133,81-
26 de abr. de 202433,7533,7533,7533,7533,75-
25 de abr. de 202433,4833,4833,4833,4833,48-
24 de abr. de 202433,4933,4933,4933,4933,49-
23 de abr. de 202433,5833,5833,5833,5833,58-
22 de abr. de 202433,2733,2733,2733,2733,27-
19 de abr. de 202433,0133,0133,0133,0133,01-
18 de abr. de 202433,1633,1633,1633,1633,16-
17 de abr. de 202433,1833,1833,1833,1833,18-
16 de abr. de 202433,1033,1033,1033,1033,10-
15 de abr. de 202433,3833,3833,3833,3833,38-
12 de abr. de 202433,5133,5133,5133,5133,51-
11 de abr. de 202434,0534,0534,0534,0534,05-
10 de abr. de 202433,9533,9533,9533,9533,95-
09 de abr. de 202434,3634,3634,3634,3634,36-
08 de abr. de 202434,3534,3534,3534,3534,35-
05 de abr. de 202434,2434,2434,2434,2434,24-
04 de abr. de 202434,0834,0834,0834,0834,08-
03 de abr. de 202434,3434,3434,3434,3434,34-
02 de abr. de 202434,0034,0034,0034,0034,00-
01 de abr. de 202434,1734,1734,1734,1734,17-
28 de mar. de 202434,2334,2334,2334,2334,23-
27 de mar. de 202434,3134,3134,3134,3134,31-
26 de mar. de 202434,1934,1934,1934,1934,19-
25 de mar. de 202434,1634,1634,1634,1634,16-
22 de mar. de 202434,2434,2434,2434,2434,24-
21 de mar. de 202434,3234,3234,3234,3234,32-
20 de mar. de 202434,2234,2234,2234,2234,22-
19 de mar. de 202433,8433,8433,8433,8433,84-
18 de mar. de 202433,7833,7833,7833,7833,78-
15 de mar. de 202433,7133,7133,7133,7133,71-
14 de mar. de 202433,7833,7833,7833,7833,78-
13 de mar. de 202433,9833,9833,9833,9833,98-
12 de mar. de 202433,9433,9433,9433,9433,94-
11 de mar. de 202433,6433,6433,6433,6433,64-
08 de mar. de 202433,8333,8333,8333,8333,83-
07 de mar. de 202433,8833,8833,8833,8833,88-
06 de mar. de 202433,4933,4933,4933,4933,49-
05 de mar. de 202433,0533,0533,0533,0533,05-
04 de mar. de 202433,1433,1433,1433,1433,14-
01 de mar. de 202433,0633,0633,0633,0633,06-
29 de fev. de 202432,6532,6532,6532,6532,65-
28 de fev. de 202432,6032,6032,6032,6032,60-
27 de fev. de 202432,6432,6432,6432,6432,64-
26 de fev. de 202432,6132,6132,6132,6132,61-
23 de fev. de 202432,7032,7032,7032,7032,70-
22 de fev. de 202432,5832,5832,5832,5832,58-
21 de fev. de 202432,2132,2132,2132,2132,21-
20 de fev. de 202432,2232,2232,2232,2232,22-
16 de fev. de 202432,1632,1632,1632,1632,16-
15 de fev. de 202431,9831,9831,9831,9831,98-
14 de fev. de 202431,7031,7031,7031,7031,70-
13 de fev. de 202431,4231,4231,4231,4231,42-
12 de fev. de 202431,9431,9431,9431,9431,94-
09 de fev. de 202431,8931,8931,8931,8931,89-
08 de fev. de 202431,8931,8931,8931,8931,89-
07 de fev. de 202431,8231,8231,8231,8231,82-
06 de fev. de 202431,8531,8531,8531,8531,85-
05 de fev. de 202431,6931,6931,6931,6931,69-
02 de fev. de 202431,8731,8731,8731,8731,87-
01 de fev. de 202432,1532,1532,1532,1532,15-
31 de jan. de 202431,8331,8331,8331,8331,83-
30 de jan. de 202432,1032,1032,1032,1032,10-
29 de jan. de 202432,0732,0732,0732,0732,07-
26 de jan. de 202431,8931,8931,8931,8931,89-
25 de jan. de 202431,6631,6631,6631,6631,66-
24 de jan. de 202431,6031,6031,6031,6031,60-
23 de jan. de 202431,4031,4031,4031,4031,40-
22 de jan. de 202431,4531,4531,4531,4531,45-
19 de jan. de 202431,3231,3231,3231,3231,32-
18 de jan. de 202431,1831,1831,1831,1831,18-
17 de jan. de 202430,9030,9030,9030,9030,90-
16 de jan. de 202431,2631,2631,2631,2631,26-
12 de jan. de 202431,6731,6731,6731,6731,67-
11 de jan. de 202431,4931,4931,4931,4931,49-
10 de jan. de 202431,4531,4531,4531,4531,45-
09 de jan. de 202431,3531,3531,3531,3531,35-
08 de jan. de 202431,6431,6431,6431,6431,64-
05 de jan. de 202431,3231,3231,3231,3231,32-
04 de jan. de 202431,3531,3531,3531,3531,35-
03 de jan. de 202431,2431,2431,2431,2431,24-
02 de jan. de 202431,6431,6431,6431,6431,64-
29 de dez. de 202332,0632,0632,0632,0632,06-
28 de dez. de 202332,0532,0532,0532,0532,05-
27 de dez. de 202332,2532,2532,2532,2532,25-
26 de dez. de 202331,9531,9531,9531,9531,95-
22 de dez. de 202331,8731,8731,8731,8731,87-
21 de dez. de 202331,7631,7631,7631,7631,76-
20 de dez. de 202331,3831,3831,3831,3831,38-
19 de dez. de 202331,7231,7231,7231,7231,72-
19 de dez. de 20230.2 Dividendo
19 de dez. de 20233.729 Ganho de capital
18 de dez. de 202335,3335,3335,3335,3331,40-
15 de dez. de 202335,3335,3335,3335,3331,40-
14 de dez. de 202335,6035,6035,6035,6031,64-
13 de dez. de 202335,2835,2835,2835,2831,36-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...