Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
11.212,60 -63,40 (-0,56%) Euro Stoxx 50
4.991,34 -39,01 (-0,78%) Dólar/Euro
1,0841 -0,0019 (-0,17%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.346,90 -9,60 (-0,41%) Bitcoin EUR
62.526,52 -696,53 (-1,10%)
Morgan Stanley Instl Global Core I (MLMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 24 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 23 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 22 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 21 may 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 20 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 17 may 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 16 may 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 15 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 14 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 13 may 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 10 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 09 may 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 08 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 07 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 06 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 03 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 02 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 01 may 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 30 abr 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 29 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 26 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 25 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 24 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 23 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 22 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 19 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 18 abr 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 17 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 16 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 15 abr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 12 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 11 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 10 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 09 abr 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 08 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 05 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 04 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 03 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 02 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 01 abr 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 28 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 27 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 26 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 25 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 21 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 20 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 19 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 18 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 15 mar 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 14 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 13 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 12 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 11 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 08 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 07 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 06 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 05 mar 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 04 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 01 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 29 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 28 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 27 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 26 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 23 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 22 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 21 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 20 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 16 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 15 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 14 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 13 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 12 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 09 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 08 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 07 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 06 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 05 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 02 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 01 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 31 ene 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 30 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 29 ene 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 26 ene 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 25 ene 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 24 ene 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 23 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 22 ene 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 19 ene 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 18 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 17 ene 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 16 ene 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 12 ene 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 11 ene 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 10 ene 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 09 ene 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 08 ene 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 05 ene 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 04 ene 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| *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.