Mercados españoles cerrados en 2 hrs 6 min

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
79,48-0,28 (-0,35%)
Al cierre: 04:03PM EDT
79,20 -0,28 (-0,35%)
Antes de la apertura: 09:17AM EDT
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202280,7080,8578,3579,4879,486.853.700
26 sept 202280,9281,6679,0179,7679,768.496.000
23 sept 202283,2883,6980,2281,5181,519.989.600
22 sept 202286,9187,2584,2784,7784,778.376.300
21 sept 202287,9089,1586,3586,3686,369.707.800
20 sept 202288,1088,4586,3787,1987,198.092.300
19 sept 202286,1289,0286,0888,7288,726.011.500
16 sept 202287,4087,7085,5887,4387,4320.988.900
15 sept 202287,3489,4687,2588,2688,268.883.100
14 sept 202287,5488,1186,1387,1887,188.341.100
13 sept 202288,0188,6886,8087,0587,057.890.700
12 sept 202290,0091,0489,8590,1590,158.030.800
09 sept 202289,2289,8288,8089,4689,465.976.200
08 sept 202286,5388,4986,0088,4488,448.446.700
07 sept 202284,3787,2684,3786,8686,867.592.700
06 sept 202286,7586,8483,1685,1385,1310.689.300
02 sept 202287,3689,0385,7286,4086,409.972.300
01 sept 202284,6786,2183,3986,1786,177.830.800
31 ago 202284,6185,9484,0685,2285,229.223.100
30 ago 202286,1486,2384,2184,4384,438.849.400
29 ago 202286,1486,4385,0685,3585,357.505.300
26 ago 202290,3490,4986,7286,8186,817.911.500
25 ago 202289,0790,1088,8089,9189,914.943.300
24 ago 202287,9989,0487,8188,6088,605.262.400
23 ago 202288,4689,2587,9688,3088,307.487.700
22 ago 202288,4388,8687,7188,4688,466.452.800
19 ago 202290,6590,9289,6690,0190,016.264.100
18 ago 202291,1792,0090,9991,7391,734.664.800
17 ago 202290,3991,8390,3591,3591,355.499.000
16 ago 202291,4892,2791,3491,8291,825.953.800
15 ago 202290,6592,2990,4692,0292,027.348.900
12 ago 202290,6291,7590,0691,6691,666.259.000
11 ago 202289,9890,8489,8090,2090,208.808.100
10 ago 202287,5389,6687,5088,8988,897.271.700
09 ago 202286,4586,8485,8786,3686,364.920.100
08 ago 202286,7687,2285,9586,0386,035.719.700
05 ago 202284,9986,7184,7186,1386,136.219.300
04 ago 202285,2085,6584,8085,3685,365.722.600
03 ago 202284,6885,5984,1285,0585,057.043.600
02 ago 202283,3384,5982,9683,5383,537.684.700
01 ago 202283,6684,5483,0184,0984,095.439.200
29 jul 202282,9784,6382,9784,3084,308.597.700
28 jul 202281,7683,0780,9082,9582,956.324.800
28 jul 20220.775 Dividendo
27 jul 202281,3982,8680,9682,5181,747.751.300
26 jul 202281,8082,5780,6380,7980,037.121.600
25 jul 202282,8983,1882,1282,5581,776.208.200
22 jul 202283,1083,5381,6682,4381,666.564.000
21 jul 202281,5083,1081,2283,0282,249.053.400
20 jul 202281,4782,2780,9481,8181,047.653.400
19 jul 202279,8681,9979,8381,6580,889.952.000
18 jul 202279,5080,4078,4278,8678,1211.596.800
15 jul 202275,9478,7775,6678,0577,3211.663.900
14 jul 202274,0175,0772,0574,6973,9913.296.200
13 jul 202275,2475,5074,0174,9874,287.780.100
12 jul 202275,2077,2675,0675,9475,236.558.400
11 jul 202275,8676,3675,2875,8275,114.918.900
08 jul 202277,3977,5276,4076,7376,015.890.500
07 jul 202276,2977,2176,1376,9976,276.258.300
06 jul 202275,7676,1774,6975,4574,746.895.900
05 jul 202275,0676,1373,6076,1175,408.706.900
01 jul 202275,7677,0574,6876,7576,036.017.500
30 jun 202276,5776,8374,5376,0675,3510.182.400
29 jun 202278,2879,2977,5178,1977,468.534.900
28 jun 202280,3881,2278,0578,1677,4310.259.100
27 jun 202278,4078,4076,9177,4476,715.937.600
24 jun 202275,6078,5575,0277,8277,0910.795.400
23 jun 202274,4174,5372,2373,9773,287.958.000
22 jun 202273,6474,9173,0974,4073,706.322.600
21 jun 202275,0775,2574,1674,6373,938.063.800
17 jun 202273,8174,6272,6672,9072,2217.285.900
16 jun 202274,0974,3672,4973,9573,2611.068.400
15 jun 202275,8077,2074,3376,0275,319.273.300
14 jun 202275,4276,7774,2774,9674,267.400.300
13 jun 202275,0276,2674,1475,1874,4710.446.400
10 jun 202279,5479,7176,9577,4076,679.671.600
09 jun 202282,7082,8881,1581,1680,406.951.700
08 jun 202284,5085,1382,7483,2082,426.787.200
07 jun 202284,1585,4083,8885,3384,534.514.300
06 jun 202285,2086,2884,7484,8784,074.022.400
03 jun 202284,1784,9983,6884,1283,335.276.900
02 jun 202285,1885,3883,6785,2084,407.468.700
01 jun 202286,4486,7883,7185,0084,206.543.900
31 may 202285,4686,8284,9386,1485,3310.780.700
27 may 202285,5786,4884,9286,4585,646.300.000
26 may 202283,3585,5583,2485,0084,208.573.400
25 may 202281,2882,8281,0082,2381,466.747.800
24 may 202281,8082,2280,0581,9681,196.225.700
23 may 202280,7983,3480,1082,3181,547.787.700
20 may 202280,6281,2177,5779,3778,628.705.000
19 may 202279,7381,1879,5079,9679,217.852.800
18 may 202281,9082,2280,3280,6979,935.949.400
17 may 202281,6483,2681,3382,9382,156.507.100
16 may 202280,3980,9378,8579,9079,155.703.600
13 may 202279,6081,5079,4780,5479,787.948.000
12 may 202278,0579,5276,7578,5977,8510.315.600
11 may 202280,0782,0678,7678,8978,158.060.000
10 may 202282,0182,6678,7280,2679,519.261.000
09 may 202282,5483,2480,7281,1580,3911.161.000
06 may 202284,1484,5782,3184,2383,447.333.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...