Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,37-0,17 (-0,21%)
A partir del 03:10PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202280,3980,9278,8580,3780,373.551.858
13 may 202279,6081,5079,4780,5480,547.944.200
12 may 202278,0579,5276,7578,5978,5910.315.600
11 may 202280,0782,0678,7678,8978,898.060.000
10 may 202282,0182,6678,7280,2680,269.261.000
09 may 202282,5483,2480,7281,1581,1511.161.000
06 may 202284,1484,5782,3184,2384,237.331.700
05 may 202285,7586,1683,4184,9484,948.556.500
04 may 202284,0787,5383,9487,2287,2210.495.000
03 may 202282,4984,8182,2583,7583,759.430.500
02 may 202280,5982,1480,0381,9681,968.737.100
29 abr 202283,0683,7480,3180,5980,598.093.900
28 abr 202282,7083,8581,6183,4083,406.974.600
28 abr 20220.7 Dividendo
27 abr 202282,3883,6781,8182,2181,519.522.900
26 abr 202284,2985,2282,2882,3781,6710.062.000
25 abr 202284,0385,3182,8985,0584,3311.577.600
22 abr 202288,1288,2184,6384,7484,0211.455.400
21 abr 202291,5392,9388,7188,9188,159.563.900
20 abr 202289,6191,5889,6190,6189,8411.828.400
19 abr 202287,0189,1186,9288,9188,1512.637.700
18 abr 202284,3987,1884,3286,4885,747.897.500
14 abr 202286,0187,9084,5984,7684,0416.348.400
13 abr 202282,9384,2582,7884,1383,418.760.300
12 abr 202283,7685,9883,5483,9383,228.057.300
11 abr 202283,5885,8283,0284,0283,308.290.400
08 abr 202283,5384,7782,9684,0683,346.937.500
07 abr 202282,8883,6181,4083,1382,4211.902.900
06 abr 202284,7284,8182,7583,1382,4210.493.200
05 abr 202286,5586,8384,9485,2884,5511.587.400
04 abr 202286,5487,5785,8187,2886,548.098.900
01 abr 202288,1488,5385,9186,9986,258.192.300
31 mar 202289,7290,1987,4087,4086,668.422.700
30 mar 202291,8691,9489,7690,2789,507.289.800
29 mar 202293,3993,3991,0591,8491,067.431.600
28 mar 202292,2892,3090,1491,2790,498.680.800
25 mar 202292,4893,9791,9992,3891,596.592.800
24 mar 202292,5593,1091,8592,1391,356.488.300
23 mar 202293,4194,0091,8992,3891,597.465.400
22 mar 202293,1694,6092,8794,2293,427.565.100
21 mar 202294,7294,9192,2192,6191,828.568.700
18 mar 202293,4894,9092,4294,8294,0116.325.400
17 mar 202290,2094,1989,9293,8693,0615.156.800
16 mar 202288,0192,3588,0091,7690,9817.635.900
15 mar 202285,4586,7084,5886,3385,598.672.400
14 mar 202285,8586,7184,4784,7284,008.280.700
11 mar 202287,1287,7685,0885,1884,458.568.100
10 mar 202285,7787,8085,0185,8685,1311.351.600
09 mar 202286,2488,9986,1087,4086,6612.994.600
08 mar 202283,6385,7581,9783,3182,6011.641.200
07 mar 202285,0386,0883,4283,4582,7412.680.900
04 mar 202286,2086,9084,7686,3685,6211.950.700
03 mar 202289,6890,2587,0787,7887,0312.197.100
02 mar 202288,0689,2887,0288,3887,6318.007.500
01 mar 202290,0090,0086,4987,6386,8818.341.800
28 feb 202291,5992,2289,9290,7489,9717.955.100
25 feb 202292,0794,7091,6394,5593,749.717.400
24 feb 202289,8592,1888,5391,8191,0318.518.000
23 feb 202295,7095,7293,0893,5592,758.722.200
22 feb 202294,6896,7793,9094,7593,949.143.700
18 feb 202295,2696,0493,1195,4294,6116.321.800
17 feb 2022100,02100,2195,8996,1595,3315.620.300
16 feb 2022102,50103,04100,67101,15100,2910.190.700
15 feb 2022103,52104,35102,12103,43102,556.714.100
14 feb 2022104,03104,50101,60102,57101,7011.110.300
11 feb 2022107,00108,39103,82104,57103,689.755.900
10 feb 2022108,19109,73107,15107,57106,658.116.200
09 feb 2022106,93109,08106,85108,73107,8011.054.300
08 feb 2022105,97107,32105,32106,35105,449.249.000
07 feb 2022104,05106,18103,64105,18104,289.129.000
04 feb 2022102,15105,02102,07104,11103,227.881.800
03 feb 2022103,67104,10102,13102,29101,425.986.500
02 feb 2022103,80104,30102,30103,92103,049.596.300
01 feb 2022102,96104,10102,24103,95103,067.885.700
31 ene 2022100,97102,74100,28102,54101,678.467.000
28 ene 202299,10101,9298,15101,80100,9314.044.800
28 ene 20220.7 Dividendo
27 ene 2022101,31102,2399,66101,1599,5917.843.100
26 ene 2022100,15101,7598,90100,1798,6313.344.400
25 ene 202296,5899,8395,0199,0497,5216.060.700
24 ene 202296,0298,3293,6898,0896,5719.527.300
21 ene 202298,1499,5696,3598,8697,3422.568.300
20 ene 202296,60101,9696,6099,8398,2922.637.600
19 ene 202298,0198,2594,9695,7394,2619.716.100
18 ene 202295,9396,4492,9494,0192,5621.803.100
14 ene 202299,75100,4797,3998,8897,3616.724.900
13 ene 2022103,43104,35102,14102,55100,976.267.700
12 ene 2022106,05106,47102,35103,05101,4710.855.200
11 ene 2022104,16106,09103,58105,92104,297.320.200
10 ene 2022104,72105,10102,83104,13102,538.904.900
07 ene 2022103,51104,53102,93104,05102,456.128.400
06 ene 2022104,12104,21100,62103,42101,8310.059.200
05 ene 2022103,70105,03101,57101,68100,1210.288.800
04 ene 2022102,00104,68101,98104,26102,668.967.000
03 ene 202299,33101,4099,30100,1998,658.481.900
31 dic 202198,7399,2197,4898,1696,655.124.800
30 dic 202198,8699,9798,7298,8097,283.564.900
29 dic 2021100,05100,5198,6998,7397,216.923.100
28 dic 2021100,60101,0099,5899,9798,434.269.700
27 dic 202199,72100,5399,11100,4098,864.196.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...