Mercados españoles cerrados

Morgan Stanley (MS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
99,43+0,22 (+0,22%)
Al cierre: 04:02PM EST
99,45 +0,02 (+0,02%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
05 feb 2022 - 05 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202398,24100,1898,0799,4399,436.948.600
02 feb 202398,88100,2797,9699,2199,2111.118.900
01 feb 202396,9599,0696,9398,1998,199.815.200
31 ene 202396,2997,3795,7697,3397,337.182.100
30 ene 202395,0396,6194,9295,9695,965.870.100
30 ene 20230.775 Dividendo
27 ene 202396,4197,4395,7196,8696,087.990.300
26 ene 202396,2296,5495,3196,5095,736.085.100
25 ene 202394,8895,9394,4495,6494,875.891.000
24 ene 202384,9396,8184,9395,5194,754.802.100
23 ene 202395,8797,2295,4997,1396,358.735.300
20 ene 202394,1396,2893,8896,2495,4710.784.700
19 ene 202394,6194,9892,9494,1593,4013.457.100
18 ene 202396,8097,9596,3496,5895,8114.134.800
17 ene 202395,9099,1095,0097,0896,3027.914.300
13 ene 202389,0391,9888,2791,6690,938.403.100
12 ene 202390,0291,8189,3590,5389,817.895.600
11 ene 202389,3789,8188,8589,4388,716.122.600
10 ene 202387,5588,9386,8488,9288,214.536.600
09 ene 202388,2588,9187,4187,6486,945.039.700
06 ene 202386,4487,9685,7187,5686,865.707.600
05 ene 202385,9086,1784,8385,9285,235.339.900
04 ene 202385,5587,3585,1886,6585,967.726.800
03 ene 202385,6486,6084,9885,7285,035.108.900
30 dic 202284,7085,2084,1885,0284,344.455.300
29 dic 202284,9685,5984,5685,2484,563.461.700
28 dic 202284,9685,2184,0684,4683,783.714.900
27 dic 202286,3686,3684,9485,0684,387.064.700
23 dic 202286,3386,5885,3586,1185,423.316.100
22 dic 202286,5886,5884,7786,3785,685.635.200
21 dic 202286,4187,8286,3586,8786,175.422.400
20 dic 202285,9286,4585,1485,1684,485.206.800
19 dic 202286,7487,0484,9685,5584,875.129.600
16 dic 202286,5386,8785,8386,8686,1717.262.000
15 dic 202289,1589,1986,9287,7987,098.795.200
14 dic 202292,5192,6889,8790,5089,787.704.600
13 dic 202293,6695,1692,0792,7191,9710.330.500
12 dic 202289,0191,3388,2891,1290,397.496.200
09 dic 202288,6889,7688,3789,4788,756.488.300
08 dic 202287,6888,7987,0088,6987,986.141.400
07 dic 202286,8288,0386,7187,2886,587.066.700
06 dic 202289,6289,7686,4187,5186,8110.424.700
05 dic 202291,4891,7289,0989,8189,098.272.500
02 dic 202291,8692,6691,5192,1091,365.197.800
01 dic 202293,0693,4992,0493,0092,267.310.400
30 nov 202291,2893,2589,1393,0792,3310.520.600
29 nov 202289,6491,4789,6091,0890,355.307.100
28 nov 202290,2091,1089,7089,8989,176.147.700
25 nov 202289,6591,0889,4790,9190,182.450.100
23 nov 202289,7290,4589,6789,9389,214.961.400
22 nov 202289,5990,1989,3089,6788,953.804.100
21 nov 202289,0689,6888,5789,0888,374.667.100
18 nov 202290,2790,3788,5989,2088,495.450.700
17 nov 202288,6989,1287,5188,9588,244.967.300
16 nov 202290,4790,4789,0689,8289,104.368.600
15 nov 202291,0791,8689,3690,5089,787.336.100
14 nov 202290,2791,3689,7989,8189,094.873.400
11 nov 202289,0091,6989,0090,7890,059.119.100
10 nov 202286,6988,9886,5288,8088,0910.013.900
09 nov 202284,8885,3483,1983,4582,785.200.800
08 nov 202285,6186,2384,5185,2884,604.850.300
07 nov 202285,5286,1385,1185,5784,894.599.600
04 nov 202285,1585,7584,0084,8584,176.929.700
03 nov 202283,0684,6382,5583,6282,956.447.200
02 nov 202283,4586,7283,4284,3783,6910.907.500
01 nov 202283,2583,9782,9983,7283,058.195.600
31 oct 202281,7783,3681,6982,1781,519.087.400
28 oct 202280,2782,3079,5182,2281,567.816.100
28 oct 20220.775 Dividendo
27 oct 202282,0082,4880,6080,6979,286.466.400
26 oct 202280,6082,0580,5880,9179,497.733.400
25 oct 202278,6180,6778,6180,5179,108.173.600
24 oct 202279,5381,1078,5779,4378,048.143.300
21 oct 202276,6179,5376,2279,2277,838.149.000
20 oct 202277,6378,5476,1476,6075,267.638.100
19 oct 202279,1579,5977,3777,6476,287.429.600
18 oct 202279,8080,5978,3879,4478,059.767.800
17 oct 202276,8178,2476,3377,1475,7911.412.400
14 oct 202277,2379,0674,8375,3073,9813.658.500
13 oct 202274,9879,6674,6779,3277,9311.811.500
12 oct 202276,9977,8076,3376,6075,266.411.600
11 oct 202277,9278,4176,5477,0075,656.271.100
10 oct 202279,4479,7277,8278,4177,045.418.000
07 oct 202280,7080,7978,3878,9377,557.180.900
06 oct 202282,4583,1981,1381,3179,886.434.800
05 oct 202282,0383,5981,3883,1181,655.956.500
04 oct 202282,2084,7481,8083,9782,507.875.000
03 oct 202280,0580,9878,3280,3878,978.169.200
30 sept 202279,7781,1678,8679,0177,638.090.900
29 sept 202280,8081,0379,0379,8678,465.892.700
28 sept 202279,7681,8979,6981,4780,046.693.500
27 sept 202280,7080,8578,3579,4878,096.855.400
26 sept 202280,9281,6679,0179,7678,368.496.000
23 sept 202283,2883,6980,2281,5180,089.990.500
22 sept 202286,9187,2584,2784,7783,288.376.300
21 sept 202287,9089,1586,3586,3684,859.707.800
20 sept 202288,1088,4586,3787,1985,668.092.300
19 sept 202286,1289,0286,0888,7287,166.011.500
16 sept 202287,4087,7085,5887,4385,9020.988.900
15 sept 202287,3489,4687,2588,2686,718.883.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...