Mercados españoles cerrados en 1 hr 52 mins

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
87,26-0,25 (-0,28%)
A partir del 09:38AM EST. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202289,6287,3286,7187,2687,26213.132
06 dic 202289,6289,7686,4187,5187,5110.424.400
05 dic 202291,4891,7289,0989,8189,818.272.500
02 dic 202291,8692,6691,5192,1092,105.197.800
01 dic 202293,0693,4992,0493,0093,007.310.400
30 nov 202291,2893,2589,1393,0793,0710.519.200
29 nov 202289,6491,4789,6091,0891,085.307.100
28 nov 202290,2091,1089,7089,8989,896.147.700
25 nov 202289,6591,0889,4790,9190,912.450.100
23 nov 202289,7290,4589,6789,9389,934.961.400
22 nov 202289,5990,1989,3089,6789,673.804.100
21 nov 202289,0689,6888,5789,0889,084.667.100
18 nov 202290,2790,3788,5989,2089,205.449.800
17 nov 202288,6989,1287,5188,9588,954.967.300
16 nov 202290,4790,4789,0689,8289,824.368.600
15 nov 202291,0791,8689,3690,5090,507.336.100
14 nov 202290,2791,3689,7989,8189,814.873.400
11 nov 202289,0091,6989,0090,7890,789.118.300
10 nov 202286,6988,9886,5288,8088,8010.013.900
09 nov 202284,8885,3483,1983,4583,455.200.800
08 nov 202285,6186,2384,5185,2885,284.850.300
07 nov 202285,5286,1385,1185,5785,574.599.600
04 nov 202285,1585,7584,0084,8584,856.929.700
03 nov 202283,0684,6382,5583,6283,626.447.200
02 nov 202283,4586,7283,4284,3784,3710.907.500
01 nov 202283,2583,9782,9983,7283,728.195.600
31 oct 202281,7783,3681,6982,1782,179.087.400
28 oct 202280,2782,3079,5182,2282,227.816.100
28 oct 20220.775 Dividendo
27 oct 202282,0082,4880,6080,6979,926.466.400
26 oct 202280,6082,0580,5880,9180,137.733.400
25 oct 202278,6180,6778,6180,5179,748.173.600
24 oct 202279,5381,1078,5779,4378,678.143.300
21 oct 202276,6179,5376,2279,2278,468.149.000
20 oct 202277,6378,5476,1476,6075,867.638.100
19 oct 202279,1579,5977,3777,6476,897.429.600
18 oct 202279,8080,5978,3879,4478,689.767.800
17 oct 202276,8178,2476,3377,1476,4011.412.400
14 oct 202277,2379,0674,8375,3074,5813.658.500
13 oct 202274,9879,6674,6779,3278,5611.811.500
12 oct 202276,9977,8076,3376,6075,866.411.600
11 oct 202277,9278,4176,5477,0076,266.271.100
10 oct 202279,4479,7277,8278,4177,665.418.000
07 oct 202280,7080,7978,3878,9378,177.180.900
06 oct 202282,4583,1981,1381,3180,536.434.800
05 oct 202282,0383,5981,3883,1182,315.956.500
04 oct 202282,2084,7481,8083,9783,167.875.000
03 oct 202280,0580,9878,3280,3879,618.169.200
30 sept 202279,7781,1678,8679,0178,258.090.900
29 sept 202280,8081,0379,0379,8679,095.892.700
28 sept 202279,7681,8979,6981,4780,696.693.500
27 sept 202280,7080,8578,3579,4878,726.855.400
26 sept 202280,9281,6679,0179,7678,998.496.000
23 sept 202283,2883,6980,2281,5180,739.990.500
22 sept 202286,9187,2584,2784,7783,968.376.300
21 sept 202287,9089,1586,3586,3685,539.707.800
20 sept 202288,1088,4586,3787,1986,358.092.300
19 sept 202286,1289,0286,0888,7287,876.011.500
16 sept 202287,4087,7085,5887,4386,5920.988.900
15 sept 202287,3489,4687,2588,2687,418.883.100
14 sept 202287,5488,1186,1387,1886,348.341.100
13 sept 202288,0188,6886,8087,0586,217.890.700
12 sept 202290,0091,0489,8590,1589,288.030.800
09 sept 202289,2289,8288,8089,4688,605.976.200
08 sept 202286,5388,4986,0088,4487,598.446.700
07 sept 202284,3787,2684,3786,8686,037.592.700
06 sept 202286,7586,8483,1685,1384,3110.689.300
02 sept 202287,3689,0385,7286,4085,579.974.400
01 sept 202284,6786,2183,3986,1785,347.830.800
31 ago 202284,6185,9484,0685,2284,409.223.100
30 ago 202286,1486,2384,2184,4383,628.849.400
29 ago 202286,1486,4385,0685,3584,537.505.300
26 ago 202290,3490,4986,7286,8185,987.911.500
25 ago 202289,0790,1088,8089,9189,054.943.300
24 ago 202287,9989,0487,8188,6087,755.262.400
23 ago 202288,4689,2587,9688,3087,457.487.700
22 ago 202288,4388,8687,7188,4687,616.452.800
19 ago 202290,6590,9289,6690,0189,156.264.100
18 ago 202291,1792,0090,9991,7390,854.664.800
17 ago 202290,3991,8390,3591,3590,475.499.000
16 ago 202291,4892,2791,3491,8290,945.953.800
15 ago 202290,6592,2990,4692,0291,147.348.900
12 ago 202290,6291,7590,0691,6690,786.259.000
11 ago 202289,9890,8489,8090,2089,338.808.100
10 ago 202287,5389,6687,5088,8988,047.271.700
09 ago 202286,4586,8485,8786,3685,534.920.100
08 ago 202286,7687,2285,9586,0385,205.719.700
05 ago 202284,9986,7184,7186,1385,306.219.300
04 ago 202285,2085,6584,8085,3684,545.722.600
03 ago 202284,6885,5984,1285,0584,237.043.600
02 ago 202283,3384,5982,9683,5382,737.684.700
01 ago 202283,6684,5483,0184,0983,285.439.200
29 jul 202282,9784,6382,9784,3083,498.597.700
28 jul 202281,7683,0780,9082,9582,156.324.800
28 jul 20220.775 Dividendo
27 jul 202281,3982,8680,9682,5180,957.751.300
26 jul 202281,8082,5780,6380,7979,267.121.600
25 jul 202282,8983,1882,1282,5580,996.208.200
22 jul 202283,1083,5381,6682,4380,876.564.000
21 jul 202281,5083,1081,2283,0281,459.053.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...