Mercados españoles cerrados en 4 hrs 57 min

Morgan Stanley Insight I (CPODX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,60+0,48 (+1,49%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202432,6032,6032,6032,6032,60-
26 jun 202432,1232,1232,1232,1232,12-
25 jun 202431,9931,9931,9931,9931,99-
24 jun 202431,5531,5531,5531,5531,55-
21 jun 202431,5531,5531,5531,5531,55-
20 jun 202431,3331,3331,3331,3331,33-
18 jun 202431,5831,5831,5831,5831,58-
17 jun 202431,7731,7731,7731,7731,77-
14 jun 202431,4831,4831,4831,4831,48-
13 jun 202431,6131,6131,6131,6131,61-
12 jun 202432,3032,3032,3032,3032,30-
11 jun 202431,4431,4431,4431,4431,44-
10 jun 202431,4031,4031,4031,4031,40-
07 jun 202431,3531,3531,3531,3531,35-
06 jun 202431,7731,7731,7731,7731,77-
05 jun 202431,6331,6331,6331,6331,63-
04 jun 202431,1131,1131,1131,1131,11-
03 jun 202431,0331,0331,0331,0331,03-
31 may 202431,0531,0531,0531,0531,05-
30 may 202431,0531,0531,0531,0531,05-
29 may 202431,4731,4731,4731,4731,47-
28 may 202431,6231,6231,6231,6231,62-
24 may 202431,7731,7731,7731,7731,77-
23 may 202431,3231,3231,3231,3231,32-
22 may 202432,2932,2932,2932,2932,29-
21 may 202432,2632,2632,2632,2632,26-
20 may 202432,7632,7632,7632,7632,76-
17 may 202432,4332,4332,4332,4332,43-
16 may 202432,0932,0932,0932,0932,09-
15 may 202432,3032,3032,3032,3032,30-
14 may 202431,8031,8031,8031,8031,80-
13 may 202431,5631,5631,5631,5631,56-
10 may 202431,2731,2731,2731,2731,27-
09 may 202431,9031,9031,9031,9031,90-
08 may 202431,8231,8231,8231,8231,82-
07 may 202432,9632,9632,9632,9632,96-
06 may 202433,2933,2933,2933,2933,29-
03 may 202432,6232,6232,6232,6232,62-
02 may 202432,5232,5232,5232,5232,52-
01 may 202431,7631,7631,7631,7631,76-
30 abr 202431,6831,6831,6831,6831,68-
29 abr 202432,6432,6432,6432,6432,64-
26 abr 202432,2932,2932,2932,2932,29-
25 abr 202431,6531,6531,6531,6531,65-
24 abr 202431,9731,9731,9731,9731,97-
23 abr 202432,0332,0332,0332,0332,03-
22 abr 202431,1831,1831,1831,1831,18-
19 abr 202430,9530,9530,9530,9530,95-
18 abr 202431,4531,4531,4531,4531,45-
17 abr 202431,5031,5031,5031,5031,50-
16 abr 202431,8831,8831,8831,8831,88-
15 abr 202431,9731,9731,9731,9731,97-
12 abr 202433,2033,2033,2033,2033,20-
11 abr 202434,1634,1634,1634,1634,16-
10 abr 202433,8033,8033,8033,8033,80-
09 abr 202434,3034,3034,3034,3034,30-
08 abr 202434,0934,0934,0934,0934,09-
05 abr 202433,7133,7133,7133,7133,71-
04 abr 202433,5433,5433,5433,5433,54-
03 abr 202433,8933,8933,8933,8933,89-
02 abr 202434,0634,0634,0634,0634,06-
01 abr 202434,6534,6534,6534,6534,65-
28 mar 202435,0535,0535,0535,0535,05-
27 mar 202435,3535,3535,3535,3535,35-
26 mar 202435,1835,1835,1835,1835,18-
25 mar 202434,9934,9934,9934,9934,99-
22 mar 202434,4434,4434,4434,4434,44-
21 mar 202434,7834,7834,7834,7834,78-
20 mar 202434,7334,7334,7334,7334,73-
19 mar 202433,4633,4633,4633,4633,46-
18 mar 202433,4433,4433,4433,4433,44-
15 mar 202433,5633,5633,5633,5633,56-
14 mar 202433,7933,7933,7933,7933,79-
13 mar 202434,6034,6034,6034,6034,60-
12 mar 202434,3134,3134,3134,3134,31-
11 mar 202434,1634,1634,1634,1634,16-
08 mar 202434,3834,3834,3834,3834,38-
07 mar 202434,1734,1734,1734,1734,17-
06 mar 202433,7333,7333,7333,7333,73-
05 mar 202433,2233,2233,2233,2233,22-
04 mar 202434,4834,4834,4834,4834,48-
01 mar 202434,5634,5634,5634,5634,56-
29 feb 202434,1134,1134,1134,1134,11-
28 feb 202434,3034,3034,3034,3034,30-
27 feb 202434,6134,6134,6134,6134,61-
26 feb 202433,9033,9033,9033,9033,90-
23 feb 202433,5733,5733,5733,5733,57-
22 feb 202433,3933,3933,3933,3933,39-
21 feb 202432,7132,7132,7132,7132,71-
20 feb 202433,4633,4633,4633,4633,46-
16 feb 202434,1834,1834,1834,1834,18-
15 feb 202434,8234,8234,8234,8234,82-
14 feb 202434,2634,2634,2634,2634,26-
13 feb 202432,9632,9632,9632,9632,96-
12 feb 202434,3434,3434,3434,3434,34-
09 feb 202434,2034,2034,2034,2034,20-
08 feb 202433,5533,5533,5533,5533,55-
07 feb 202432,2732,2732,2732,2732,27-
06 feb 202431,7431,7431,7431,7431,74-
05 feb 202431,1331,1331,1331,1331,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...