Mercados españoles abiertos en 8 hrs 23 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0861 -0,0011 (-0,10%) Petróleo Brent
83,65 -0,06 (-0,07%) Bitcoin EUR
64.179,92 +3.025,63 (+4,95%)
Morgan Stanley Institutional Fund, Inc. International Opportunity Portfolio (MIOLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:05PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 16 may 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 15 may 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 14 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,57 | - |
| 13 may 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 10 may 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 09 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 08 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 07 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 06 may 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 03 may 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 02 may 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 01 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 30 abr 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 29 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 26 abr 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 25 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 24 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 23 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 22 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 19 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 18 abr 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 17 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 16 abr 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 15 abr 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 12 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 11 abr 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 10 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 09 abr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 08 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 05 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 04 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 03 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 02 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 01 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 28 mar 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 27 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 26 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 25 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 22 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 21 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 20 mar 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 19 mar 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 18 mar 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 15 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 14 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 13 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 12 mar 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 11 mar 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 08 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 07 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 06 mar 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 05 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 04 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 01 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 29 feb 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 28 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 27 feb 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 26 feb 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 23 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 22 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 21 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 20 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 16 feb 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 15 feb 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 14 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 13 feb 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 12 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 09 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 08 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 07 feb 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 06 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 05 feb 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 02 feb 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 01 feb 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 31 ene 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 30 ene 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 29 ene 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 26 ene 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 25 ene 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 24 ene 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 23 ene 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 22 ene 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 19 ene 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 18 ene 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 17 ene 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 16 ene 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 12 ene 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 11 ene 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 10 ene 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 09 ene 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 08 ene 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 05 ene 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 04 ene 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 03 ene 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 02 ene 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 29 dic 2023 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 28 dic 2023 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 27 dic 2023 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| *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.