Mercados españoles cerrados

Morningstar, Inc. (MORN)

NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
286,29-1,17 (-0,41%)
Al cierre: 04:00PM EDT
286,29 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024288,73289,81285,67286,29286,29111.000
25 abr 2024295,97303,00283,82287,46287,46196.700
24 abr 2024298,11302,85297,79302,36302,36110.600
23 abr 2024303,71304,95300,33300,41300,41120.200
22 abr 2024298,40303,83294,05303,01303,0194.100
19 abr 2024293,26298,55291,34297,96297,96153.600
18 abr 2024295,83296,89291,24292,38292,3886.200
17 abr 2024298,64298,72294,38294,85294,85102.400
16 abr 2024298,37299,58296,15297,01297,0184.700
15 abr 2024306,00309,27299,54299,98299,98111.600
12 abr 2024307,23308,37303,77305,85305,8583.200
11 abr 2024312,77312,77308,49309,72309,7294.200
10 abr 2024312,88314,63310,69312,89312,8991.000
09 abr 2024315,21315,93312,55315,06315,06110.100
08 abr 2024309,78316,06307,21314,16314,16151.000
05 abr 2024303,84312,54303,84309,78309,78139.400
04 abr 2024306,07309,34302,76304,00304,0078.200
04 abr 20240.405 Dividendo
03 abr 2024300,57305,34299,23304,21303,8057.000
02 abr 2024304,00304,89300,97302,34301,94102.800
01 abr 2024308,07308,49304,34306,32305,91160.800
28 mar 2024309,49309,49307,04308,37307,9694.100
27 mar 2024305,67308,72305,17308,15307,7457.200
26 mar 2024302,41305,77300,88303,75303,35107.100
25 mar 2024302,77304,63300,94301,49301,09213.100
22 mar 2024305,04305,04301,63303,79303,3990.000
21 mar 2024304,79309,05303,79305,24304,8374.900
20 mar 2024306,40306,41303,14304,96304,5579.700
19 mar 2024300,69306,55300,46306,53306,12112.000
18 mar 2024303,91305,19300,25301,95301,55118.700
15 mar 2024307,70310,92303,07304,22303,81396.500
14 mar 2024308,19309,98306,25309,38308,97286.100
13 mar 2024310,16312,80308,18308,69308,28101.700
12 mar 2024305,69310,45304,71309,85309,4495.100
11 mar 2024307,70308,08305,56305,80305,3970.000
08 mar 2024311,07313,98308,21308,59308,1881.200
07 mar 2024310,50316,05309,67310,74310,33113.100
06 mar 2024306,26311,09305,01310,22309,81425.600
05 mar 2024302,77306,07300,91305,03304,62137.300
04 mar 2024299,52304,52298,65303,25302,85217.500
01 mar 2024298,00299,39294,76298,25297,8598.400
29 feb 2024300,00300,68295,33298,59298,19163.500
28 feb 2024294,90299,46293,57298,96298,56105.300
27 feb 2024294,79296,06293,32295,19294,80171.200
26 feb 2024301,00301,00295,46295,57295,18163.700
23 feb 2024283,00301,91282,10298,71298,31224.400
22 feb 2024274,23277,41273,56276,58276,21132.300
21 feb 2024271,50273,16270,44272,59272,2370.400
20 feb 2024271,42273,56269,51273,29272,93100.100
16 feb 2024277,52278,23273,33273,91273,5582.700
15 feb 2024277,62279,79276,46278,38278,01106.200
14 feb 2024275,54278,52273,17276,83276,46113.100
13 feb 2024279,25281,87272,62273,84273,48108.100
12 feb 2024280,79283,07280,79282,67282,29163.900
09 feb 2024276,95281,80272,54281,63281,26112.400
08 feb 2024277,20278,26275,61276,77276,40104.900
07 feb 2024274,55279,60272,47278,20277,83107.000
06 feb 2024275,37275,37269,56274,31273,9499.700
05 feb 2024276,10277,18274,00276,09275,72176.100
02 feb 2024279,08279,30276,82277,96277,59106.500
01 feb 2024279,50281,45275,14280,24279,87113.000
31 ene 2024280,85287,55278,67279,30278,93164.300
30 ene 2024278,95282,51278,95281,67281,30126.900
29 ene 2024275,94278,70274,24278,58278,21110.400
26 ene 2024278,82278,98275,30275,54275,17104.300
25 ene 2024282,22282,54277,54278,29277,92100.000
24 ene 2024282,98282,98279,91280,89280,52109.900
23 ene 2024282,25282,25279,30281,19280,82126.200
22 ene 2024279,28282,67279,28281,60281,23134.500
19 ene 2024277,69279,35275,57278,67278,30143.200
18 ene 2024275,00276,74273,45276,71276,3491.000
17 ene 2024273,60275,80272,83274,98274,6179.800
16 ene 2024272,57275,58271,39275,00274,63161.100
12 ene 2024273,49275,49272,04274,23273,86185.800
11 ene 2024273,11274,41271,90272,04271,68157.800
10 ene 2024274,75278,23272,34273,71273,35102.900
09 ene 2024276,66277,60273,90274,62274,2599.700
08 ene 2024273,50278,77273,50278,74278,3792.000
05 ene 2024272,57274,46271,78272,88272,52129.800
04 ene 2024272,30275,61272,30273,34272,98186.800
04 ene 20240.405 Dividendo
03 ene 2024276,33276,33272,23273,00272,23114.500
02 ene 2024284,09284,12276,68277,60276,82143.000
29 dic 2023289,00289,00285,41286,24285,4357.000
28 dic 2023287,96289,17287,00288,27287,4648.100
27 dic 2023286,36288,88285,41288,88288,0791.900
26 dic 2023286,40287,90285,48287,63286,8247.400
22 dic 2023282,00286,18281,85285,95285,15114.600
21 dic 2023279,35281,99278,35281,71280,92134.700
20 dic 2023281,60285,16278,62278,81278,03162.900
19 dic 2023280,47283,21280,47281,60280,81321.400
18 dic 2023279,08280,15276,10280,15279,36112.500
15 dic 2023281,61283,42277,63279,54278,75262.000
14 dic 2023282,39285,30280,20283,44282,64178.700
13 dic 2023277,90281,71275,64281,35280,56161.200
12 dic 2023277,77279,71276,41278,03277,25127.700
11 dic 2023274,53279,03271,48277,97277,1997.200
08 dic 2023275,00275,96273,33274,76273,9972.700
07 dic 2023277,24278,18273,27275,00274,23251.100
06 dic 2023281,65282,65277,06277,74276,96293.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...