Mercados españoles cerrados

Morgan Stanley Insight R6 (MCRTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
32,70+0,87 (+2,73%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 2024------
12 jun 202432,7032,7032,7032,7032,70-
11 jun 202431,8331,8331,8331,8331,83-
10 jun 202431,7831,7831,7831,7831,78-
07 jun 202431,7431,7431,7431,7431,74-
06 jun 202432,1632,1632,1632,1632,16-
05 jun 202432,0232,0232,0232,0232,02-
04 jun 202431,5031,5031,5031,5031,50-
03 jun 202431,4231,4231,4231,4231,42-
31 may 202431,4331,4331,4331,4331,43-
30 may 202431,4331,4331,4331,4331,43-
29 may 202431,8631,8631,8631,8631,86-
28 may 202432,0132,0132,0132,0132,01-
24 may 202432,1632,1632,1632,1632,16-
23 may 202431,7131,7131,7131,7131,71-
22 may 202432,6932,6932,6932,6932,69-
21 may 202432,6632,6632,6632,6632,66-
20 may 202433,1733,1733,1733,1733,17-
17 may 202432,8332,8332,8332,8332,83-
16 may 202432,4932,4932,4932,4932,49-
15 may 202432,7032,7032,7032,7032,70-
14 may 202432,2032,2032,2032,2032,20-
13 may 202431,9531,9531,9531,9531,95-
10 may 202431,6531,6531,6531,6531,65-
09 may 202432,2932,2932,2932,2932,29-
08 may 202432,2132,2132,2132,2132,21-
07 may 202433,3633,3633,3633,3633,36-
06 may 202433,7033,7033,7033,7033,70-
03 may 202433,0333,0333,0333,0333,03-
02 may 202432,9232,9232,9232,9232,92-
01 may 202432,1532,1532,1532,1532,15-
30 abr 202432,0732,0732,0732,0732,07-
29 abr 202433,0433,0433,0433,0433,04-
26 abr 202432,6932,6932,6932,6932,69-
25 abr 202432,0432,0432,0432,0432,04-
24 abr 202432,3632,3632,3632,3632,36-
23 abr 202432,4232,4232,4232,4232,42-
22 abr 202431,5731,5731,5731,5731,57-
19 abr 202431,3331,3331,3331,3331,33-
18 abr 202431,8331,8331,8331,8331,83-
17 abr 202431,8931,8931,8931,8931,89-
16 abr 202432,2732,2732,2732,2732,27-
15 abr 202432,3732,3732,3732,3732,37-
12 abr 202433,6133,6133,6133,6133,61-
11 abr 202434,5834,5834,5834,5834,58-
10 abr 202434,2134,2134,2134,2134,21-
09 abr 202434,7234,7234,7234,7234,72-
08 abr 202434,5034,5034,5034,5034,50-
05 abr 202434,1334,1334,1334,1334,13-
04 abr 202433,9533,9533,9533,9533,95-
03 abr 202434,3134,3134,3134,3134,31-
02 abr 202434,4834,4834,4834,4834,48-
01 abr 202435,0735,0735,0735,0735,07-
28 mar 202435,4735,4735,4735,4735,47-
27 mar 202435,7835,7835,7835,7835,78-
26 mar 202435,6135,6135,6135,6135,61-
25 mar 202435,4135,4135,4135,4135,41-
22 mar 202434,8734,8734,8734,8734,87-
21 mar 202435,2035,2035,2035,2035,20-
20 mar 202435,1635,1635,1635,1635,16-
19 mar 202433,8733,8733,8733,8733,87-
18 mar 202433,8433,8433,8433,8433,84-
15 mar 202433,9733,9733,9733,9733,97-
14 mar 202434,2134,2134,2134,2134,21-
13 mar 202435,0335,0335,0335,0335,03-
12 mar 202434,7334,7334,7334,7334,73-
11 mar 202434,5834,5834,5834,5834,58-
08 mar 202434,8034,8034,8034,8034,80-
07 mar 202434,5834,5834,5834,5834,58-
06 mar 202434,1434,1434,1434,1434,14-
05 mar 202433,6333,6333,6333,6333,63-
04 mar 202434,9034,9034,9034,9034,90-
01 mar 202434,9834,9834,9834,9834,98-
29 feb 202434,5334,5334,5334,5334,53-
28 feb 202434,7234,7234,7234,7234,72-
27 feb 202435,0335,0335,0335,0335,03-
26 feb 202434,3134,3134,3134,3134,31-
23 feb 202433,9833,9833,9833,9833,98-
22 feb 202433,7933,7933,7933,7933,79-
21 feb 202433,1133,1133,1133,1133,11-
20 feb 202433,8733,8733,8733,8733,87-
16 feb 202434,6034,6034,6034,6034,60-
15 feb 202435,2435,2435,2435,2435,24-
14 feb 202434,6734,6734,6734,6734,67-
13 feb 202433,3633,3633,3633,3633,36-
12 feb 202434,7634,7634,7634,7634,76-
09 feb 202434,6134,6134,6134,6134,61-
08 feb 202433,9633,9633,9633,9633,96-
07 feb 202432,6632,6632,6632,6632,66-
06 feb 202432,1232,1232,1232,1232,12-
05 feb 202431,5031,5031,5031,5031,50-
02 feb 202431,9431,9431,9431,9431,94-
01 feb 202431,1231,1231,1231,1231,12-
31 ene 202431,0431,0431,0431,0431,04-
30 ene 202431,8431,8431,8431,8431,84-
29 ene 202432,4932,4932,4932,4932,49-
26 ene 202431,4931,4931,4931,4931,49-
25 ene 202431,3231,3231,3231,3231,32-
24 ene 202431,4431,4431,4431,4431,44-
23 ene 202431,7831,7831,7831,7831,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...