Mercados españoles cerrados

Morgan Stanley Inst Advantage A (MAPPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
17,03+0,21 (+1,25%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202417,0317,0317,0317,0317,03-
25 abr 202416,8216,8216,8216,8216,82-
24 abr 202416,9916,9916,9916,9916,99-
23 abr 202417,0217,0217,0217,0217,02-
22 abr 202416,6216,6216,6216,6216,62-
19 abr 202416,4916,4916,4916,4916,49-
18 abr 202416,7716,7716,7716,7716,77-
17 abr 202416,8416,8416,8416,8416,84-
16 abr 202417,0417,0417,0417,0417,04-
15 abr 202417,1217,1217,1217,1217,12-
12 abr 202417,6617,6617,6617,6617,66-
11 abr 202418,0618,0618,0618,0618,06-
10 abr 202417,8717,8717,8717,8717,87-
09 abr 202418,1018,1018,1018,1018,10-
08 abr 202418,0218,0218,0218,0218,02-
05 abr 202417,9917,9917,9917,9917,99-
04 abr 202417,8317,8317,8317,8317,83-
03 abr 202418,0318,0318,0318,0318,03-
02 abr 202418,0918,0918,0918,0918,09-
01 abr 202418,3218,3218,3218,3218,32-
28 mar 202418,4718,4718,4718,4718,47-
27 mar 202418,6118,6118,6118,6118,61-
26 mar 202418,5518,5518,5518,5518,55-
25 mar 202418,4818,4818,4818,4818,48-
22 mar 202418,3418,3418,3418,3418,34-
21 mar 202418,4018,4018,4018,4018,40-
20 mar 202418,3718,3718,3718,3718,37-
19 mar 202417,8717,8717,8717,8717,87-
18 mar 202417,8317,8317,8317,8317,83-
15 mar 202417,9117,9117,9117,9117,91-
14 mar 202418,1318,1318,1318,1318,13-
13 mar 202418,3918,3918,3918,3918,39-
12 mar 202418,3018,3018,3018,3018,30-
11 mar 202418,2218,2218,2218,2218,22-
08 mar 202418,2518,2518,2518,2518,25-
07 mar 202418,3318,3318,3318,3318,33-
06 mar 202418,1018,1018,1018,1018,10-
05 mar 202417,8217,8217,8217,8217,82-
04 mar 202418,4118,4118,4118,4118,41-
01 mar 202418,4518,4518,4518,4518,45-
29 feb 202418,3018,3018,3018,3018,30-
28 feb 202418,4118,4118,4118,4118,41-
27 feb 202418,4918,4918,4918,4918,49-
26 feb 202418,2918,2918,2918,2918,29-
23 feb 202418,1918,1918,1918,1918,19-
22 feb 202418,2918,2918,2918,2918,29-
21 feb 202417,8117,8117,8117,8117,81-
20 feb 202418,0318,0318,0318,0318,03-
16 feb 202418,3918,3918,3918,3918,39-
15 feb 202418,6218,6218,6218,6218,62-
14 feb 202418,3618,3618,3618,3618,36-
13 feb 202417,7117,7117,7117,7117,71-
12 feb 202418,2118,2118,2118,2118,21-
09 feb 202418,2118,2118,2118,2118,21-
08 feb 202417,7117,7117,7117,7117,71-
07 feb 202417,2117,2117,2117,2117,21-
06 feb 202416,9316,9316,9316,9316,93-
05 feb 202416,7516,7516,7516,7516,75-
02 feb 202416,9916,9916,9916,9916,99-
01 feb 202416,5516,5516,5516,5516,55-
31 ene 202416,3716,3716,3716,3716,37-
30 ene 202416,7816,7816,7816,7816,78-
29 ene 202417,0517,0517,0517,0517,05-
26 ene 202416,6116,6116,6116,6116,61-
25 ene 202416,5716,5716,5716,5716,57-
24 ene 202416,6116,6116,6116,6116,61-
23 ene 202416,7116,7116,7116,7116,71-
22 ene 202416,6416,6416,6416,6416,64-
19 ene 202416,4416,4416,4416,4416,44-
18 ene 202416,1416,1416,1416,1416,14-
17 ene 202416,0916,0916,0916,0916,09-
16 ene 202416,2516,2516,2516,2516,25-
12 ene 202416,4016,4016,4016,4016,40-
11 ene 202416,5516,5516,5516,5516,55-
10 ene 202416,5616,5616,5616,5616,56-
09 ene 202416,4616,4616,4616,4616,46-
08 ene 202416,3016,3016,3016,3016,30-
05 ene 202415,8215,8215,8215,8215,82-
04 ene 202415,8215,8215,8215,8215,82-
03 ene 202415,7915,7915,7915,7915,79-
02 ene 202416,2116,2116,2116,2116,21-
29 dic 202316,7016,7016,7016,7016,70-
28 dic 202316,9316,9316,9316,9316,93-
27 dic 202316,9916,9916,9916,9916,99-
26 dic 202316,8716,8716,8716,8716,87-
22 dic 202316,8116,8116,8116,8116,81-
21 dic 202316,8216,8216,8216,8216,82-
20 dic 202316,5416,5416,5416,5416,54-
19 dic 202316,9516,9516,9516,9516,95-
18 dic 202316,7316,7316,7316,7316,73-
15 dic 202316,6716,6716,6716,6716,67-
14 dic 202316,7616,7616,7616,7616,76-
13 dic 202316,3916,3916,3916,3916,39-
12 dic 202316,0616,0616,0616,0616,06-
11 dic 202316,0516,0516,0516,0516,05-
08 dic 202315,9515,9515,9515,9515,95-
07 dic 202315,7915,7915,7915,7915,79-
06 dic 202315,6515,6515,6515,6515,65-
05 dic 202315,6615,6615,6615,6615,66-
04 dic 202315,7115,7115,7115,7115,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...