Mercados españoles abiertos en 1 hr 19 mins

Morgan Stanley (DWD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,14+0,73 (+0,84%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202486,6687,2286,1287,1487,14-
02 may 202485,8586,4185,6686,4186,41-
30 abr 202486,0786,0784,8685,2085,20-
29 abr 202486,5886,5886,1086,3386,3312
29 abr 20240.85 Dividendo
26 abr 202486,3187,0886,0086,9586,10-
25 abr 202487,4687,4685,6786,2685,42-
24 abr 202487,8787,8787,1887,3586,50-
23 abr 202486,4587,6486,3187,5586,69-
22 abr 202485,3286,9085,3286,9086,05-
19 abr 202484,3985,8684,2285,4484,60-
18 abr 202484,5385,3084,3984,9784,14-
17 abr 202483,9885,6383,9884,4083,57125
16 abr 202481,5084,9981,2583,8683,04-
15 abr 202480,8083,1380,8081,6680,86-
12 abr 202480,8382,0580,5280,6879,89-
11 abr 202485,2785,3181,5181,5180,71-
10 abr 202486,7386,7985,0285,2784,44-
09 abr 202485,8386,4285,6586,3685,52-
08 abr 202485,4086,1385,0785,7684,92-
05 abr 202485,3186,0085,1085,7384,89-
04 abr 202486,0486,6385,6785,6784,83-
03 abr 202486,0087,1886,0086,0885,24-
02 abr 202487,0887,3686,1086,2585,41-
28 mar 202486,3287,4786,3287,4786,61-
27 mar 202484,4685,9584,4585,7684,92-
26 mar 202484,0684,8284,0284,5183,68-
25 mar 202484,9685,0584,1684,1683,34-
22 mar 202486,1586,1584,8785,0184,18-
21 mar 202483,7985,8783,7985,8084,96-
20 mar 202481,3383,7081,3383,7082,88-
19 mar 202480,9681,9780,7681,5480,74-
18 mar 202480,9981,4280,6880,9880,19-
15 mar 202481,9181,9581,1781,1780,38-
14 mar 202481,7681,9981,2781,2780,48-
13 mar 202479,6882,0479,3681,4180,61-
12 mar 202479,6080,2479,4979,8879,10-
11 mar 202479,4979,6478,9579,3278,54-
08 mar 202478,6780,2278,6779,9079,12-
07 mar 202478,3779,5478,3278,6077,83-
06 mar 202482,0882,3577,5778,7377,96-
05 mar 202482,7183,6781,8381,8381,03-
04 mar 202479,5483,9079,5282,8782,06-
01 mar 202479,7180,0378,9879,7178,93-
29 feb 202479,3879,7879,0779,5878,80-
28 feb 202478,8979,3878,6579,2578,48-
27 feb 202478,8979,3478,6678,8578,08-
26 feb 202479,8980,3279,0079,0678,29-
23 feb 202479,2480,5179,1680,1379,35-
22 feb 202479,0980,1478,9579,3178,53-
21 feb 202478,5079,0878,2878,6677,89-
20 feb 202480,1680,3178,8078,8578,08-
19 feb 202479,4580,3879,4280,3579,56-
16 feb 202479,5680,5879,4980,1979,41-
15 feb 202478,5180,0378,4079,3478,56-
14 feb 202478,6079,0678,2578,2577,49-
13 feb 202480,7380,7378,0178,1577,39-
12 feb 202479,4681,2379,4680,6479,85-
09 feb 202479,5579,8079,2479,5778,79-
08 feb 202479,6080,0079,2579,5678,78-
07 feb 202479,9880,1479,2779,9479,16-
06 feb 202479,9280,2879,3780,2179,4333
05 feb 202481,0181,0179,4080,1079,32-
02 feb 202480,0181,2479,6580,8480,05-
01 feb 202480,8381,3279,4179,7778,99-
31 ene 202480,9281,6880,8580,8580,06-
30 ene 202480,5881,0579,5080,9680,17-
30 ene 20240.85 Dividendo
29 ene 202480,6381,1679,5080,7979,16-
26 ene 202481,0881,2980,8381,0679,42-
25 ene 202480,6681,3380,2881,0079,36-
24 ene 202480,0380,8979,7180,3478,72-
23 ene 202478,5379,8278,5379,8278,21-
22 ene 202478,3179,5578,2478,8577,26-
19 ene 202476,6278,2976,6278,2976,71-
18 ene 202477,1577,7376,7477,2975,73-
17 ene 202478,0078,1377,3077,7376,1650
16 ene 202482,4583,4478,1778,7477,15-
15 ene 202481,9081,9081,6281,7780,12-
12 ene 202482,4383,5781,7082,1480,48-
11 ene 202483,4483,5881,9982,4980,82-
10 ene 202484,1384,1383,3883,3881,70-
09 ene 202485,0485,0484,1084,2382,53-
08 ene 202484,9485,4884,3085,4183,69-
05 ene 202484,2685,4283,9785,0783,3567
04 ene 202484,1984,9683,7784,4082,70-
03 ene 202485,5985,6684,1884,2882,58-
02 ene 202484,6185,9384,3685,5083,77-
29 dic 202384,6584,8084,3984,4482,7378
28 dic 202384,1484,9084,0184,6982,98-
27 dic 202383,9884,1983,7084,0882,38-
22 dic 202383,9784,7683,6484,0182,31-
21 dic 202383,5083,9383,4083,8082,11-
20 dic 202383,9184,0483,2983,5281,83-
19 dic 202383,0584,0082,7883,7882,09-
18 dic 202384,1284,1383,0783,1281,44-
15 dic 202382,9983,9082,9983,4981,80-
14 dic 202379,1283,0678,8782,9881,30-
13 dic 202377,6578,7377,1578,7377,14-
12 dic 202376,6777,4276,5777,3575,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...