Mercados españoles cerrados

Morgan Stanley Institutional Fund, Inc. International Equity Portfolio (MIQPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,11-0,05 (-0,35%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,1114,1114,1114,1114,11-
27 jun 202414,1614,1614,1614,1614,16-
26 jun 202414,1714,1714,1714,1714,17-
25 jun 202414,2614,2614,2614,2614,26-
24 jun 202414,2614,2614,2614,2614,26-
21 jun 202414,1414,1414,1414,1414,14-
20 jun 202414,2314,2314,2314,2314,23-
18 jun 202414,2214,2214,2214,2214,22-
17 jun 202414,1814,1814,1814,1814,18-
14 jun 202414,1014,1014,1014,1014,10-
13 jun 202414,2914,2914,2914,2914,29-
12 jun 202414,4014,4014,4014,4014,40-
11 jun 202414,2014,2014,2014,2014,20-
10 jun 202414,3314,3314,3314,3314,33-
07 jun 202414,3414,3414,3414,3414,34-
06 jun 202414,5214,5214,5214,5214,52-
05 jun 202414,4514,4514,4514,4514,45-
04 jun 202414,3114,3114,3114,3114,31-
03 jun 202414,3514,3514,3514,3514,35-
31 may 202414,3014,3014,3014,3014,30-
30 may 202414,1814,1814,1814,1814,18-
29 may 202414,1414,1414,1414,1414,14-
28 may 202414,3814,3814,3814,3814,38-
24 may 202414,4614,4614,4614,4614,46-
23 may 202414,3614,3614,3614,3614,36-
22 may 202414,4414,4414,4414,4414,44-
21 may 202414,5414,5414,5414,5414,54-
20 may 202414,5914,5914,5914,5914,59-
17 may 202414,6014,6014,6014,6014,60-
16 may 202414,5614,5614,5614,5614,56-
15 may 202414,5814,5814,5814,5814,58-
14 may 202414,4014,4014,4014,4014,40-
13 may 202414,3214,3214,3214,3214,32-
10 may 202414,3614,3614,3614,3614,36-
09 may 202414,3414,3414,3414,3414,34-
08 may 202414,2114,2114,2114,2114,21-
07 may 202414,1614,1614,1614,1614,16-
06 may 202414,0714,0714,0714,0714,07-
03 may 202413,9713,9713,9713,9713,97-
02 may 202413,8413,8413,8413,8413,84-
01 may 202413,7013,7013,7013,7013,70-
30 abr 202413,7213,7213,7213,7213,72-
29 abr 202413,9113,9113,9113,9113,91-
26 abr 202413,8413,8413,8413,8413,84-
25 abr 202413,7613,7613,7613,7613,76-
24 abr 202413,7213,7213,7213,7213,72-
23 abr 202413,7013,7013,7013,7013,70-
22 abr 202413,5213,5213,5213,5213,52-
19 abr 202413,3613,3613,3613,3613,36-
18 abr 202413,3513,3513,3513,3513,35-
17 abr 202413,3613,3613,3613,3613,36-
16 abr 202413,3313,3313,3313,3313,33-
15 abr 202413,4413,4413,4413,4413,44-
12 abr 202413,4913,4913,4913,4913,49-
11 abr 202413,7513,7513,7513,7513,75-
10 abr 202413,7013,7013,7013,7013,70-
09 abr 202413,8713,8713,8713,8713,87-
08 abr 202413,8113,8113,8113,8113,81-
05 abr 202413,8013,8013,8013,8013,80-
04 abr 202413,7713,7713,7713,7713,77-
03 abr 202413,8613,8613,8613,8613,86-
02 abr 202413,8013,8013,8013,8013,80-
01 abr 202413,8613,8613,8613,8613,86-
28 mar 202413,9013,9013,9013,9013,90-
27 mar 202413,9113,9113,9113,9113,91-
26 mar 202413,8213,8213,8213,8213,82-
25 mar 202413,8313,8313,8313,8313,83-
22 mar 202413,8513,8513,8513,8513,85-
21 mar 202413,9113,9113,9113,9113,91-
20 mar 202413,9113,9113,9113,9113,91-
19 mar 202413,7913,7913,7913,7913,79-
18 mar 202413,7913,7913,7913,7913,79-
15 mar 202413,8713,8713,8713,8713,87-
14 mar 202413,9813,9813,9813,9813,98-
13 mar 202414,1014,1014,1014,1014,10-
12 mar 202414,0914,0914,0914,0914,09-
11 mar 202413,9413,9413,9413,9413,94-
08 mar 202413,9413,9413,9413,9413,94-
07 mar 202413,9913,9913,9913,9913,99-
06 mar 202413,8313,8313,8313,8313,83-
05 mar 202413,7213,7213,7213,7213,72-
04 mar 202413,7913,7913,7913,7913,79-
01 mar 202413,8013,8013,8013,8013,80-
29 feb 202413,6813,6813,6813,6813,68-
28 feb 202413,6513,6513,6513,6513,65-
27 feb 202413,7813,7813,7813,7813,78-
26 feb 202413,7713,7713,7713,7713,77-
23 feb 202413,7813,7813,7813,7813,78-
22 feb 202413,7313,7313,7313,7313,73-
21 feb 202413,6013,6013,6013,6013,60-
20 feb 202413,5413,5413,5413,5413,54-
16 feb 202413,5113,5113,5113,5113,51-
15 feb 202413,4513,4513,4513,4513,45-
14 feb 202413,3013,3013,3013,3013,30-
13 feb 202413,2113,2113,2113,2113,21-
12 feb 202413,4613,4613,4613,4613,46-
09 feb 202413,4513,4513,4513,4513,45-
08 feb 202413,4613,4613,4613,4613,46-
07 feb 202413,4013,4013,4013,4013,40-
06 feb 202413,4113,4113,4113,4113,41-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...