Mercados españoles cerrados

Morgan Stanley (DWD.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
86,72+0,61 (+0,71%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202485,9286,7985,9286,7286,7267
25 abr 202487,3987,5185,8486,1186,11286
24 abr 202487,5087,6487,4187,4187,41123
23 abr 202487,2987,2986,3686,9986,99216
22 abr 202485,0885,8184,8985,8185,8122
19 abr 202484,0285,5284,0285,5285,5250
18 abr 202484,4885,2884,4885,2285,2240
17 abr 202483,5385,8783,5385,0685,06819
16 abr 202481,9985,4781,4985,1085,103968
15 abr 202481,6082,6380,8282,2682,261739
12 abr 202481,2081,8280,3681,0881,08701
11 abr 202485,1185,1184,6784,6784,679
10 abr 202486,6586,6585,6385,6385,631150
09 abr 202485,7986,2385,6686,1186,11598
08 abr 202486,2186,5385,1085,5085,50287
05 abr 202485,1585,3884,6885,3885,38111
04 abr 202486,4486,4486,1186,1286,1232
03 abr 202485,8686,4585,8686,1386,13110
02 abr 202487,5087,5086,5786,5786,5750
28 mar 202486,7387,0086,7386,9586,95359
27 mar 202485,2485,6985,2485,6885,684
26 mar 202483,9084,6083,8084,6084,60283
25 mar 202485,1485,1484,4584,4584,457
22 mar 202485,6886,2084,8984,8984,893103
21 mar 202483,1385,4383,1385,4385,4329
20 mar 202481,3181,9681,3181,9681,961
19 mar 202481,8681,8681,8681,8681,86-
18 mar 202480,6581,0280,6580,9180,91169
15 mar 202482,3882,3881,2081,2081,2034
14 mar 202481,9181,9181,6781,6781,67300
13 mar 202480,4282,1880,4282,1882,1839
12 mar 202479,9479,9479,5979,5979,592
11 mar 202479,6579,6678,9379,1879,18634
08 mar 202478,3879,7878,3879,7779,77102
07 mar 202478,4579,5778,4579,1179,1197
06 mar 202481,6582,3679,2179,2179,212489
05 mar 202482,6083,6882,6083,6883,68349
04 mar 202479,7683,6279,4583,6283,62359
01 mar 202479,9379,9379,7179,7179,7119
29 feb 202479,4079,5879,2279,3079,30185
28 feb 202479,1979,2878,6579,2879,28669
27 feb 202478,8179,0278,6278,9478,94116
26 feb 202479,5379,9279,4679,4679,46317
23 feb 202480,5380,5680,2980,2980,2989
22 feb 202479,2979,6879,2879,6879,68194
21 feb 202478,7779,1178,4078,7278,721223
20 feb 202479,5780,2379,1279,1279,12480
19 feb 202480,0380,5979,6180,5980,5985
16 feb 202479,7380,3979,7380,3980,39127
15 feb 202479,2679,6178,2479,6179,61340
14 feb 202479,4579,4578,6978,7178,71173
13 feb 202480,5080,5080,5080,5080,50104
12 feb 202479,6480,8079,3480,8080,80953
09 feb 202479,4379,4379,3579,3679,36196
08 feb 202479,6279,8479,1279,1279,12416
07 feb 202480,1880,1879,2079,8279,82507
06 feb 202479,2080,4579,2080,1680,16363
05 feb 202480,9981,0680,0280,0280,02128
02 feb 202480,0380,7779,6180,6580,65370
01 feb 202481,7481,7479,2379,6879,6861
31 ene 202481,0081,4480,9481,4481,44195
30 ene 202480,0880,3980,0180,3380,33331
30 ene 20240.85 Dividendo
29 ene 202480,8381,1380,1880,4179,56647
26 ene 202481,7481,7481,0381,0380,1770
25 ene 202481,0181,0181,0181,0180,15-
24 ene 202479,9380,9979,9380,7979,94288
23 ene 202479,4479,4479,0579,3278,48527
22 ene 202478,2879,4778,1478,7477,91161
19 ene 202477,6877,7277,1577,4076,58424
18 ene 202477,5277,6776,8176,8176,00317
17 ene 202478,0078,3177,0177,7076,881726
16 ene 202482,8783,7279,8079,8078,96288
15 ene 202481,5083,1681,5083,1682,28345
12 ene 202482,8083,0881,7181,8380,961131
11 ene 202483,1683,8882,2982,2981,42127
10 ene 202484,4184,4183,5783,7382,84278
09 ene 202484,6684,6684,6384,6383,748
08 ene 202484,6584,6584,6584,6583,76-
05 ene 202483,7985,4183,7985,2284,32202
04 ene 202484,5385,0083,5684,9084,00155
03 ene 202484,8084,8084,1484,3683,47262
02 ene 202484,6785,4484,6785,4484,54566
29 dic 202384,6784,6784,6784,6783,77-
28 dic 202384,2584,7084,2584,7083,8053
27 dic 202383,3584,4883,3583,9683,07537
22 dic 202382,8284,6382,7384,1283,23930
21 dic 202383,4584,0883,2483,9483,05930
20 dic 202383,8083,8083,4183,6582,7777
19 dic 202383,3483,8483,1783,6082,72488
18 dic 202383,8883,8883,4483,8882,99366
15 dic 202382,6884,0082,6583,7182,83526
14 dic 202379,0081,4879,0081,2380,3756
13 dic 202377,4177,9277,4177,6576,8351
12 dic 202377,2777,2777,2777,2776,45-
11 dic 202376,6576,6876,5076,6875,87429
08 dic 202375,5976,1675,5876,1675,3582
07 dic 202373,9974,3773,6874,2473,46765
06 dic 202373,7875,3373,7874,8074,01279
05 dic 202374,4374,4373,7574,1673,38172
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...