Mercados españoles cerrados

Morgan Stanley (DWD.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
85,86+1,80 (+2,14%)
Al cierre: 08:00AM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202485,8685,8685,8685,8685,8612
27 mar 202484,0684,0684,0684,0684,06-
26 mar 202483,8483,8483,8483,8483,84-
25 mar 202484,7584,7584,7584,7584,75-
22 mar 202485,7485,7485,7485,7485,74-
21 mar 202483,3683,3683,3683,3683,36-
20 mar 202481,1281,1281,1281,1281,12-
19 mar 202480,7680,7680,7680,7680,76-
18 mar 202480,8280,8280,8280,8280,82-
15 mar 202481,6681,6681,6681,6681,66-
14 mar 202481,5581,5581,5581,5581,55-
13 mar 202479,5179,5179,5179,5179,51-
12 mar 202479,3979,3979,3979,3979,39-
11 mar 202479,1879,1879,1879,1879,18-
08 mar 202478,2978,2978,2978,2978,29-
07 mar 202477,9977,9977,9977,9977,99-
06 mar 202481,6881,6881,6881,6881,68-
05 mar 202482,2982,2982,2982,2982,29-
04 mar 202479,2379,2379,2379,2379,23-
01 mar 202479,3080,0079,3080,0080,0012
29 feb 202478,9678,9678,9678,9678,96-
28 feb 202478,5078,5078,5078,5078,50-
27 feb 202478,5178,5178,5178,5178,51-
26 feb 202479,5179,5179,5179,5179,51-
23 feb 202478,8778,8778,8778,8778,87-
22 feb 202478,7578,7578,7578,7578,75-
21 feb 202478,5078,5078,5078,5078,50-
20 feb 202479,8279,8279,8279,8279,82-
19 feb 202479,1179,1179,1179,1179,11-
16 feb 202479,1479,1479,1479,1479,14-
15 feb 202478,4678,4678,4678,4678,46-
14 feb 202478,0878,0878,0878,0878,08-
13 feb 202480,5980,5980,5980,5980,59-
12 feb 202479,3179,3179,3179,3179,31-
09 feb 202479,4979,4979,4979,4979,49-
08 feb 202479,5479,5479,5479,5479,54-
07 feb 202479,6479,6479,6479,6479,64-
06 feb 202479,5079,5079,5079,5079,50-
05 feb 202480,6180,7980,6180,7980,7932
02 feb 202479,6279,6279,6279,6279,62-
01 feb 202480,4480,4480,4480,4480,44-
31 ene 202480,5080,5080,5080,5080,50-
30 ene 202480,1880,1880,1880,1880,18-
30 ene 20240.85 Dividendo
29 ene 202480,2180,2180,2180,2179,36-
26 ene 202480,7080,7080,7080,7079,84-
25 ene 202480,2580,7680,2580,7679,9030
24 ene 202479,6479,6479,6479,6478,80-
23 ene 202478,1578,1578,1578,1577,32-
22 ene 202477,9377,9377,9377,9377,10-
19 ene 202476,2476,2476,2476,2475,43-
18 ene 202476,7676,7676,7676,7675,95-
17 ene 202477,2077,2077,2077,2076,38-
16 ene 202482,0582,0582,0582,0581,18-
15 ene 202482,0582,0582,0582,0581,18-
12 ene 202482,0582,0582,0582,0581,18-
11 ene 202483,0483,0483,0483,0482,16-
10 ene 202483,7083,7083,7083,7082,81-
09 ene 202484,5884,5884,5884,5883,68-
08 ene 202484,4784,4784,4784,4783,57-
05 ene 202483,8683,8683,8683,8682,97-
04 ene 202483,7783,7783,7783,7782,88-
03 ene 202485,1785,1785,1785,1784,27-
02 ene 202484,1684,1684,1684,1683,27-
29 dic 202384,2284,2284,0084,0083,11-
28 dic 202383,9183,9183,9183,9183,02-
27 dic 202383,7483,7483,7483,7482,85-
22 dic 202383,5483,5483,5483,5482,65-
21 dic 202383,0983,0983,0983,0982,21-
20 dic 202383,4983,4983,4983,4982,61-
19 dic 202382,6382,6382,6382,6381,75-
18 dic 202383,7283,7283,7283,7282,83-
15 dic 202382,5782,5782,5782,5781,69-
14 dic 202378,7578,7578,7578,7577,92-
13 dic 202377,2677,2677,2677,2676,44-
12 dic 202376,4976,4976,4976,4975,68-
11 dic 202376,0476,0476,0476,0475,23-
08 dic 202374,1674,1674,1674,1673,37-
07 dic 202373,7273,7273,7273,7272,94-
06 dic 202374,0374,0374,0374,0373,25-
05 dic 202374,3774,3774,3774,3773,58-
04 dic 202373,9473,9473,9473,9473,16-
01 dic 202372,4472,4472,4472,4471,67-
30 nov 202371,4871,4871,4871,4870,72-
29 nov 202369,6569,6569,6569,6568,91-
28 nov 202370,2070,2070,2070,2069,46-
27 nov 202371,5271,5271,5271,5270,76-
24 nov 202371,8871,8871,8871,8871,12-
23 nov 202371,5871,5871,5871,5870,82-
22 nov 202371,5871,5871,5871,5870,82-
21 nov 202372,3572,3572,3572,3571,58-
20 nov 202373,0573,0573,0573,0572,28-
17 nov 202373,0973,0973,0973,0972,32-
16 nov 202373,1973,1973,1973,1972,41-
15 nov 202372,0072,0072,0072,0071,24-
14 nov 202369,8369,8369,8369,8369,09-
13 nov 202369,6969,6969,6969,6968,95-
10 nov 202369,3569,3569,3569,3568,62-
09 nov 202370,3670,3670,3670,3669,61-
08 nov 202370,1870,1870,1870,1869,44-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...