Mercados españoles cerrados

Morgan Stanley (DWD.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
87,01+1,24 (+1,45%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202486,8787,0186,7787,0187,0113
02 may 202486,3286,3285,7785,7785,7778
30 abr 202485,2286,0185,1685,1685,1680
29 abr 202485,7886,5485,7886,2886,2848
29 abr 20240.85 Dividendo
26 abr 202485,9286,7985,9286,7285,8767
25 abr 202487,3987,5185,8486,1185,27286
24 abr 202487,5087,6487,4187,4186,55123
23 abr 202487,2987,2986,3686,9986,14216
22 abr 202485,0885,8184,8985,8184,9722
19 abr 202484,0285,5284,0285,5284,6850
18 abr 202484,4885,2884,4885,2284,3840
17 abr 202483,5385,8783,5385,0684,23819
16 abr 202481,9985,4781,4985,1084,273968
15 abr 202481,6082,6380,8282,2681,451739
12 abr 202481,2081,8280,3681,0880,29701
11 abr 202485,1185,1184,6784,6783,849
10 abr 202486,6586,6585,6385,6384,791150
09 abr 202485,7986,2385,6686,1185,27598
08 abr 202486,2186,5385,1085,5084,66287
05 abr 202485,1585,3884,6885,3884,54111
04 abr 202486,4486,4486,1186,1285,2832
03 abr 202485,8686,4585,8686,1385,29110
02 abr 202487,5087,5086,5786,5785,7250
28 mar 202486,7387,0086,7386,9586,10359
27 mar 202485,2485,6985,2485,6884,844
26 mar 202483,9084,6083,8084,6083,77283
25 mar 202485,1485,1484,4584,4583,627
22 mar 202485,6886,2084,8984,8984,063103
21 mar 202483,1385,4383,1385,4384,5929
20 mar 202481,3181,9681,3181,9681,161
19 mar 202481,8681,8681,8681,8681,06-
18 mar 202480,6581,0280,6580,9180,12169
15 mar 202482,3882,3881,2081,2080,4034
14 mar 202481,9181,9181,6781,6780,87300
13 mar 202480,4282,1880,4282,1881,3739
12 mar 202479,9479,9479,5979,5978,812
11 mar 202479,6579,6678,9379,1878,40634
08 mar 202478,3879,7878,3879,7778,99102
07 mar 202478,4579,5778,4579,1178,3397
06 mar 202481,6582,3679,2179,2178,432489
05 mar 202482,6083,6882,6083,6882,86349
04 mar 202479,7683,6279,4583,6282,80359
01 mar 202479,9379,9379,7179,7178,9319
29 feb 202479,4079,5879,2279,3078,52185
28 feb 202479,1979,2878,6579,2878,50669
27 feb 202478,8179,0278,6278,9478,17116
26 feb 202479,5379,9279,4679,4678,68317
23 feb 202480,5380,5680,2980,2979,5089
22 feb 202479,2979,6879,2879,6878,90194
21 feb 202478,7779,1178,4078,7277,951223
20 feb 202479,5780,2379,1279,1278,34480
19 feb 202480,0380,5979,6180,5979,8085
16 feb 202479,7380,3979,7380,3979,60127
15 feb 202479,2679,6178,2479,6178,83340
14 feb 202479,4579,4578,6978,7177,94173
13 feb 202480,5080,5080,5080,5079,71104
12 feb 202479,6480,8079,3480,8080,01953
09 feb 202479,4379,4379,3579,3678,58196
08 feb 202479,6279,8479,1279,1278,34416
07 feb 202480,1880,1879,2079,8279,04507
06 feb 202479,2080,4579,2080,1679,37363
05 feb 202480,9981,0680,0280,0279,24128
02 feb 202480,0380,7779,6180,6579,86370
01 feb 202481,7481,7479,2379,6878,9061
31 ene 202481,0081,4480,9481,4480,64195
30 ene 202480,0880,3980,0180,3379,54331
30 ene 20240.85 Dividendo
29 ene 202480,8381,1380,1880,4178,78647
26 ene 202481,7481,7481,0381,0379,3970
25 ene 202481,0181,0181,0181,0179,37-
24 ene 202479,9380,9979,9380,7979,15288
23 ene 202479,4479,4479,0579,3277,71527
22 ene 202478,2879,4778,1478,7477,14161
19 ene 202477,6877,7277,1577,4075,83424
18 ene 202477,5277,6776,8176,8175,25317
17 ene 202478,0078,3177,0177,7076,131726
16 ene 202482,8783,7279,8079,8078,18288
15 ene 202481,5083,1681,5083,1681,47345
12 ene 202482,8083,0881,7181,8380,171131
11 ene 202483,1683,8882,2982,2980,62127
10 ene 202484,4184,4183,5783,7382,03278
09 ene 202484,6684,6684,6384,6382,918
08 ene 202484,6584,6584,6584,6582,93-
05 ene 202483,7985,4183,7985,2283,49202
04 ene 202484,5385,0083,5684,9083,18155
03 ene 202484,8084,8084,1484,3682,65262
02 ene 202484,6785,4484,6785,4483,71566
29 dic 202384,6784,6784,6784,6782,95-
28 dic 202384,2584,7084,2584,7082,9853
27 dic 202383,3584,4883,3583,9682,26537
22 dic 202382,8284,6382,7384,1282,41930
21 dic 202383,4584,0883,2483,9482,24930
20 dic 202383,8083,8083,4183,6581,9577
19 dic 202383,3483,8483,1783,6081,91488
18 dic 202383,8883,8883,4483,8882,18366
15 dic 202382,6884,0082,6583,7182,01526
14 dic 202379,0081,4879,0081,2379,5856
13 dic 202377,4177,9277,4177,6576,0851
12 dic 202377,2777,2777,2777,2775,70-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...