Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,09-2,72 (-2,60%)
Al cierre: 04:01PM EDT
102,13 +0,04 (+0,04%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024104,71104,72101,73102,09102,0912.553.800
18 jul 2024106,53107,63104,33104,81104,819.130.700
17 jul 2024105,09107,71104,53106,96106,9611.412.000
16 jul 2024104,13109,11102,81106,22106,2216.716.400
15 jul 2024103,94106,53103,24105,26105,2610.093.900
12 jul 2024105,00105,82103,97104,09104,097.059.600
11 jul 2024104,25105,29103,94104,64104,647.761.000
10 jul 2024102,51103,51102,06103,46103,465.619.000
09 jul 2024100,60102,9099,98102,61102,617.113.600
08 jul 202499,83101,2799,83100,59100,593.884.400
05 jul 2024100,10100,1198,9199,5999,593.633.200
03 jul 202499,93100,6099,50100,20100,203.112.000
02 jul 202498,9799,8098,6299,6599,655.570.900
01 jul 202497,5299,3897,4499,1699,167.420.600
28 jun 202496,7497,3296,1697,1997,199.058.800
27 jun 202496,0896,3495,1795,7795,775.437.800
26 jun 202497,3897,6896,0896,8996,896.514.200
25 jun 202496,7998,3496,6897,8097,807.468.700
24 jun 202496,7397,6696,1897,1097,108.418.200
21 jun 202497,3297,3695,8996,1696,1610.983.300
20 jun 202497,6498,0397,1197,4497,443.956.800
18 jun 202497,0297,6996,8197,5797,574.558.400
17 jun 202495,0197,1994,6897,0497,044.874.100
14 jun 202494,3995,5293,9995,5095,503.406.600
13 jun 202495,5095,5594,6195,2195,213.955.900
12 jun 202497,3297,8995,6095,6595,655.435.700
11 jun 202496,4696,4694,7395,4395,435.330.000
10 jun 202496,6296,8395,4196,3996,394.566.000
07 jun 202496,1297,6895,9397,1497,144.018.400
06 jun 202496,4897,4596,2696,8596,854.741.200
05 jun 202496,8497,6196,5096,6696,664.499.700
04 jun 202496,2597,5595,6796,5896,585.409.600
03 jun 202498,1698,1696,5397,4197,415.671.200
31 may 202497,3397,9696,4097,8497,847.155.500
30 may 202497,6997,8196,5997,2397,234.548.800
29 may 202497,3797,7096,4797,2797,274.679.600
28 may 202498,4399,4698,4098,6798,675.541.600
24 may 202499,4599,9198,8198,9798,973.550.500
23 may 2024100,38100,5698,4898,9298,925.594.500
22 may 2024101,28102,52100,17100,74100,745.194.300
21 may 2024100,31103,25100,15101,53101,538.337.100
20 may 2024100,05100,8999,38100,33100,335.690.200
17 may 202499,90100,3099,30100,22100,224.690.800
16 may 2024100,15100,4199,4599,5899,584.339.300
15 may 2024100,04100,9899,99100,52100,526.938.500
14 may 202499,00100,1898,7799,3899,386.216.600
13 may 202498,7598,9798,4298,5698,565.379.000
10 may 202498,7498,9997,6398,2898,286.118.400
09 may 202495,5998,2695,5998,1198,116.766.700
08 may 202495,4396,0595,1095,6495,644.662.600
07 may 202494,9295,9394,7195,7995,797.418.000
06 may 202494,5694,9193,7094,7994,795.105.100
03 may 202493,3494,4293,2893,6493,645.043.500
02 may 202492,5492,9291,6092,6592,654.449.200
01 may 202491,2892,4890,7391,5491,544.713.600
30 abr 202491,6091,8390,5590,8490,845.860.000
29 abr 202491,3392,8191,3392,1192,114.416.100
29 abr 20240.85 Dividendo
26 abr 202492,5093,3192,4092,8391,984.606.100
25 abr 202493,0093,6591,6592,5691,716.770.600
24 abr 202493,1194,0793,0393,8592,995.100.900
23 abr 202492,1694,0592,1693,7692,906.393.900
22 abr 202491,1192,6690,7192,0991,257.294.400
19 abr 202490,3691,6290,3690,6689,838.134.700
18 abr 202490,6691,1189,7490,2689,436.752.000
17 abr 202490,1391,4489,6790,0889,269.544.600
16 abr 202490,7191,1088,0089,1488,3218.291.600
15 abr 202487,8089,1385,4986,9986,199.553.900
12 abr 202485,8086,8185,1286,1985,4012.789.000
11 abr 202491,7291,8085,0186,8486,0424.631.800
10 abr 202492,2792,8991,1891,6590,815.994.200
09 abr 202493,6194,1492,8394,0893,224.952.400
08 abr 202493,0093,4092,2093,2192,364.601.900
05 abr 202492,2593,2991,6192,4791,624.654.800
04 abr 202494,2094,7491,8692,2891,445.466.100
03 abr 202492,9594,3092,7593,0092,154.821.100
02 abr 202492,9093,7792,5492,7191,865.245.400
01 abr 202494,1694,4493,1793,5392,673.416.000
28 mar 202493,7594,7393,4594,1693,306.707.700
27 mar 202492,0393,5491,9193,5092,646.394.500
26 mar 202491,4291,9190,9491,2890,444.211.900
25 mar 202491,7792,5590,9991,1490,313.670.400
22 mar 202493,5293,8691,7491,9591,115.907.200
21 mar 202491,9694,3691,9693,4092,5413.659.900
20 mar 202488,0591,4887,9191,3590,5110.811.700
19 mar 202488,0089,0987,8688,4287,618.546.400
18 mar 202488,3688,7087,7087,9687,155.960.000
15 mar 202488,4889,3588,1788,3887,5720.361.800
14 mar 202489,0089,4088,2689,1088,289.235.300
13 mar 202487,4590,2487,2589,3588,5310.345.800
12 mar 202487,2487,7686,6087,0586,255.110.900
11 mar 202486,8287,2585,8486,9486,144.737.200
08 mar 202486,6288,3286,4287,0486,249.686.500
07 mar 202486,0887,1285,6486,1485,359.145.700
06 mar 202486,7787,9584,4385,6684,8825.614.600
05 mar 202489,1991,1488,6289,1388,3113.883.600
04 mar 202487,8891,2487,5590,0489,2219.876.000
01 mar 202486,2286,7985,1186,4885,695.522.300
29 feb 202486,4986,6485,3586,0485,257.657.100
28 feb 202485,4386,0985,2886,0585,265.624.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...