Mercados españoles cerrados en 1 hr 47 mins
IBEX 35
11.409,80 +87,80 (+0,78%) Euro Stoxx 50
5.029,26 +45,59 (+0,91%) Dólar/Euro
1,0855 +0,0001 (+0,01%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.356,10 +10,30 (+0,44%) Bitcoin EUR
64.391,70 +1.773,97 (+2,83%)
Morgan Stanley (DWDD.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:42AM BST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 91,20 | 91,20 | 91,20 | 91,20 | 91,20 | - |
| 30 may 2024 | 91,20 | 91,20 | 91,20 | 91,20 | 91,20 | - |
| 29 may 2024 | 91,20 | 91,20 | 91,20 | 91,20 | 91,20 | - |
| 28 may 2024 | 91,20 | 91,20 | 91,20 | 91,20 | 91,20 | - |
| 24 may 2024 | 91,20 | 91,20 | 91,20 | 91,20 | 91,20 | 100 |
| 23 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 22 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 21 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 20 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 17 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 16 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 15 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 14 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 13 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 10 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 09 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 08 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 07 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 03 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 02 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 01 may 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 30 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 29 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,86 | - |
| 29 abr 2024 | 0.85 Dividendo | |||||
| 26 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 25 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 24 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 23 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 22 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 19 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 18 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | - |
| 17 abr 2024 | 85,86 | 85,86 | 85,86 | 85,86 | 85,01 | 53 |
| 16 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 15 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 12 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 11 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 10 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 09 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 08 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 05 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 04 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 03 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 02 abr 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 28 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 27 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 26 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 25 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 22 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 21 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 20 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 19 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 18 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 15 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 14 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 13 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 12 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 11 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 08 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 07 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 06 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 05 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 04 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 01 mar 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 29 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 28 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 27 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 26 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 23 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 22 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 21 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 20 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 19 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 16 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 15 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 14 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 13 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 12 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 09 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 08 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 07 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 06 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 05 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 02 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 01 feb 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 31 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 30 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 83,60 | - |
| 30 ene 2024 | 0.85 Dividendo | |||||
| 29 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 26 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 25 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 24 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 23 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 22 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 19 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 18 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 17 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 16 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 15 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 12 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| 11 ene 2024 | 84,44 | 84,44 | 84,44 | 84,44 | 82,76 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.