Mercados españoles abiertos en 6 hrs 12 min

Morgan Stanley Inst Global Opp I (MGGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
31,90+0,03 (+0,09%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202431,8731,8731,8731,8731,87-
29 abr 202432,5032,5032,5032,5032,50-
26 abr 202432,6432,6432,6432,6432,64-
25 abr 202432,2732,2732,2732,2732,27-
24 abr 202432,8032,8032,8032,8032,80-
23 abr 202433,0533,0533,0533,0533,05-
22 abr 202432,2932,2932,2932,2932,29-
19 abr 202432,0332,0332,0332,0332,03-
18 abr 202432,5132,5132,5132,5132,51-
17 abr 202432,6832,6832,6832,6832,68-
16 abr 202432,8732,8732,8732,8732,87-
15 abr 202432,7532,7532,7532,7532,75-
12 abr 202433,3233,3233,3233,3233,32-
11 abr 202433,7933,7933,7933,7933,79-
10 abr 202433,5133,5133,5133,5133,51-
09 abr 202433,8233,8233,8233,8233,82-
08 abr 202433,8133,8133,8133,8133,81-
05 abr 202433,9233,9233,9233,9233,92-
04 abr 202433,3933,3933,3933,3933,39-
03 abr 202433,8033,8033,8033,8033,80-
02 abr 202433,6833,6833,6833,6833,68-
01 abr 202433,6333,6333,6333,6333,63-
28 mar 202433,5733,5733,5733,5733,57-
27 mar 202433,5833,5833,5833,5833,58-
26 mar 202433,6933,6933,6933,6933,69-
25 mar 202433,7233,7233,7233,7233,72-
22 mar 202433,7633,7633,7633,7633,76-
21 mar 202433,9133,9133,9133,9133,91-
20 mar 202433,8333,8333,8333,8333,83-
19 mar 202433,2133,2133,2133,2133,21-
18 mar 202433,0933,0933,0933,0933,09-
15 mar 202432,9032,9032,9032,9032,90-
14 mar 202433,5733,5733,5733,5733,57-
13 mar 202433,7833,7833,7833,7833,78-
12 mar 202433,6633,6633,6633,6633,66-
11 mar 202433,1433,1433,1433,1433,14-
08 mar 202433,2133,2133,2133,2133,21-
07 mar 202433,4233,4233,4233,4233,42-
06 mar 202433,1233,1233,1233,1233,12-
05 mar 202432,8532,8532,8532,8532,85-
04 mar 202433,5633,5633,5633,5633,56-
01 mar 202433,6733,6733,6733,6733,67-
29 feb 202433,2233,2233,2233,2233,22-
28 feb 202432,8032,8032,8032,8032,80-
27 feb 202432,9432,9432,9432,9432,94-
26 feb 202432,8632,8632,8632,8632,86-
23 feb 202432,9032,9032,9032,9032,90-
22 feb 202432,8432,8432,8432,8432,84-
21 feb 202432,1432,1432,1432,1432,14-
20 feb 202432,2932,2932,2932,2932,29-
16 feb 202432,5932,5932,5932,5932,59-
15 feb 202433,1033,1033,1033,1033,10-
14 feb 202432,6632,6632,6632,6632,66-
13 feb 202431,6031,6031,6031,6031,60-
12 feb 202432,2032,2032,2032,2032,20-
09 feb 202432,4932,4932,4932,4932,49-
08 feb 202432,2132,2132,2132,2132,21-
07 feb 202431,9231,9231,9231,9231,92-
06 feb 202431,5731,5731,5731,5731,57-
05 feb 202431,4831,4831,4831,4831,48-
02 feb 202431,6231,6231,6231,6231,62-
01 feb 202430,8730,8730,8730,8730,87-
31 ene 202430,4030,4030,4030,4030,40-
30 ene 202430,9430,9430,9430,9430,94-
29 ene 202431,1531,1531,1531,1531,15-
26 ene 202430,7630,7630,7630,7630,76-
25 ene 202430,5330,5330,5330,5330,53-
24 ene 202430,3630,3630,3630,3630,36-
23 ene 202430,3430,3430,3430,3430,34-
22 ene 202430,2730,2730,2730,2730,27-
19 ene 202430,2530,2530,2530,2530,25-
18 ene 202429,9429,9429,9429,9429,94-
17 ene 202429,6329,6329,6329,6329,63-
16 ene 202430,1030,1030,1030,1030,10-
12 ene 202430,3230,3230,3230,3230,32-
11 ene 202430,2330,2330,2330,2330,23-
10 ene 202430,0430,0430,0430,0430,04-
09 ene 202429,5829,5829,5829,5829,58-
08 ene 202429,4729,4729,4729,4729,47-
05 ene 202428,8828,8828,8828,8828,88-
04 ene 202428,8028,8028,8028,8028,80-
03 ene 202428,7628,7628,7628,7628,76-
02 ene 202429,0929,0929,0929,0929,09-
29 dic 202329,8129,8129,8129,8129,81-
28 dic 202329,9829,9829,9829,9829,98-
27 dic 202329,9329,9329,9329,9329,93-
26 dic 202329,7729,7729,7729,7729,77-
22 dic 202329,7029,7029,7029,7029,70-
21 dic 202329,8329,8329,8329,8329,83-
20 dic 202329,4129,4129,4129,4129,41-
19 dic 202329,9829,9829,9829,9829,98-
18 dic 202329,7229,7229,7229,7229,72-
15 dic 202329,6529,6529,6529,6529,65-
15 dic 20230 Dividendo
15 dic 20230.635 Plusvalía
14 dic 202330,2730,2730,2730,2729,64-
13 dic 202330,2530,2530,2530,2529,62-
12 dic 202330,0630,0630,0630,0629,43-
11 dic 202329,9029,9029,9029,9029,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...