Mercados españoles abiertos en 7 hrs 1 min

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,19-0,65 (-0,75%)
Al cierre: 04:00PM EDT
85,60 -0,59 (-0,68%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202485,8086,8185,1286,1986,1912.789.000
11 abr 202491,7291,8085,0186,8486,8424.631.800
10 abr 202492,2792,8991,1891,6591,655.994.200
09 abr 202493,6194,1492,8394,0894,084.952.400
08 abr 202493,0093,4092,2093,2193,214.601.900
05 abr 202492,2593,2991,6192,4792,474.654.800
04 abr 202494,2094,7491,8692,2892,285.466.100
03 abr 202492,9594,3092,7593,0093,004.821.100
02 abr 202492,9093,7792,5492,7192,715.245.400
01 abr 202494,1694,4493,1793,5393,533.416.000
28 mar 202493,7594,7393,4594,1694,166.707.700
27 mar 202492,0393,5491,9193,5093,506.394.500
26 mar 202491,4291,9190,9491,2891,284.211.900
25 mar 202491,7792,5590,9991,1491,143.670.400
22 mar 202493,5293,8691,7491,9591,955.907.200
21 mar 202491,9694,3691,9693,4093,4013.659.900
20 mar 202488,0591,4887,9191,3591,3510.811.700
19 mar 202488,0089,0987,8688,4288,428.546.400
18 mar 202488,3688,7087,7087,9687,965.960.000
15 mar 202488,4889,3588,1788,3888,3820.361.800
14 mar 202489,0089,4088,2689,1089,109.235.300
13 mar 202487,4590,2487,2589,3589,3510.345.800
12 mar 202487,2487,7686,6087,0587,055.110.900
11 mar 202486,8287,2585,8486,9486,944.737.200
08 mar 202486,6288,3286,4287,0487,049.686.500
07 mar 202486,0887,1285,6486,1486,149.145.700
06 mar 202486,7787,9584,4385,6685,6625.614.600
05 mar 202489,1991,1488,6289,1389,1313.883.600
04 mar 202487,8891,2487,5590,0490,0419.876.000
01 mar 202486,2286,7985,1186,4886,485.522.300
29 feb 202486,4986,6485,3586,0486,047.657.100
28 feb 202485,4386,0985,2886,0586,055.624.100
27 feb 202485,9786,4585,1285,4985,498.066.700
26 feb 202486,5087,3485,5685,6785,675.608.100
23 feb 202486,0787,2585,9686,5586,555.810.100
22 feb 202485,9586,7485,6085,8585,856.782.100
21 feb 202485,0185,4884,5385,4685,466.444.900
20 feb 202485,9486,4985,1085,3585,356.626.400
16 feb 202485,5286,7985,0786,5086,509.666.700
15 feb 202484,4586,2384,4185,6785,677.993.500
14 feb 202484,5484,9683,6984,0084,005.973.700
13 feb 202485,8685,8683,0983,9783,9711.339.400
12 feb 202485,8687,6485,6486,8786,877.888.000
09 feb 202485,6986,0385,3285,8985,895.664.500
08 feb 202485,6886,2385,1685,6585,656.218.200
07 feb 202486,2686,3985,2786,0086,004.952.200
06 feb 202485,6286,5585,6286,1086,107.335.500
05 feb 202486,5886,5885,0985,8985,897.788.700
02 feb 202486,4787,6786,0087,2787,277.728.600
01 feb 202487,1988,1785,6486,8286,828.365.000
31 ene 202487,7188,7587,2387,2487,248.414.700
30 ene 202486,9888,0786,7787,6287,626.569.300
30 ene 20240.85 Dividendo
29 ene 202487,4087,9585,7287,6286,777.440.300
26 ene 202487,8888,5087,6587,7386,886.384.400
25 ene 202488,1488,4287,3388,0287,178.792.400
24 ene 202487,3288,3087,2087,5786,7212.480.900
23 ene 202485,6786,8585,1986,7485,908.555.700
22 ene 202485,4686,7785,4485,7384,9011.626.500
19 ene 202483,9185,5983,2085,3484,5114.770.500
18 ene 202484,8384,9883,2883,9083,0915.016.400
17 ene 202484,8585,1483,9084,4183,5917.198.500
16 ene 202486,7488,1684,8085,9785,1420.369.000
12 ene 202491,2891,9089,4389,7088,838.301.000
11 ene 202490,9590,9589,5490,5189,639.400.700
10 ene 202491,5391,9791,2991,4890,596.929.200
09 ene 202492,7592,8491,6692,0691,177.594.100
08 ene 202493,2193,8392,2893,5192,606.738.400
05 ene 202492,2193,9392,0693,2492,346.027.200
04 ene 202492,1593,1491,6692,1591,268.735.600
03 ene 202493,2093,2091,2791,9191,027.487.900
02 ene 202492,6694,1592,2793,9092,996.132.200
29 dic 202393,4993,7793,0693,2592,354.772.100
28 dic 202393,3193,9593,2493,6492,734.089.500
27 dic 202392,6993,6992,4093,6692,754.073.200
26 dic 202392,6193,0292,3792,8491,942.726.200
22 dic 202392,9093,6692,2392,4191,515.800.800
21 dic 202392,1492,6691,6492,6391,737.748.000
20 dic 202391,4692,3190,9391,1490,2610.467.000
19 dic 202390,9292,3690,7091,9291,038.114.900
18 dic 202391,6691,6790,6190,7689,889.145.500
15 dic 202391,0091,8490,2691,5890,6916.905.100
14 dic 202387,2392,0087,2191,0490,1619.849.500
13 dic 202383,4786,1183,3085,6384,8010.144.600
12 dic 202382,9483,6682,5783,6082,797.395.300
11 dic 202382,3782,8481,9682,8282,026.378.100
08 dic 202380,2882,6680,1582,2881,4810.342.300
07 dic 202379,7680,5779,6280,3579,575.430.400
06 dic 202380,7881,7679,3379,4178,647.321.800
05 dic 202380,6880,8479,5980,1779,396.103.200
04 dic 202380,1581,4880,0681,2180,426.713.800
01 dic 202379,0880,9878,7480,8980,119.615.800
30 nov 202378,7779,4878,2179,3478,578.480.500
29 nov 202377,4879,5377,3478,5577,797.420.700
28 nov 202377,3677,4576,3376,8876,139.197.900
27 nov 202378,2778,3577,5977,9577,195.237.800
24 nov 202378,2678,9178,0578,6577,892.398.000
22 nov 202378,7978,8778,2178,4977,734.265.400
21 nov 202379,0779,3478,2278,4777,717.394.800
20 nov 202380,0380,2079,3479,7078,937.644.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...