Mercados españoles abiertos en 2 mins

MSCI Inc. (MSCI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
464,49-0,16 (-0,03%)
Al cierre: 04:00PM EDT
468,44 +3,95 (+0,85%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024466,88474,32458,92464,49464,491.469.300
24 abr 2024452,50471,03449,00464,65464,652.230.400
23 abr 2024479,00483,08439,95446,00446,003.661.100
22 abr 2024514,28522,13510,39515,17515,17915.200
19 abr 2024508,03510,22503,99510,07510,07516.900
18 abr 2024512,32518,17499,77505,76505,761.421.600
17 abr 2024517,57518,42511,47511,83511,83447.700
16 abr 2024513,20514,35508,67513,43513,43470.900
15 abr 2024533,36534,10510,76513,06513,06524.900
12 abr 2024528,51532,90520,78526,62526,62434.800
11 abr 2024532,66539,29526,58534,49534,49336.700
10 abr 2024541,55549,10532,60533,05533,05317.400
09 abr 2024554,70555,00549,82554,72554,72273.600
08 abr 2024544,40549,99541,40549,06549,06302.100
05 abr 2024536,24543,56535,35542,39542,39421.800
04 abr 2024543,37547,95531,92533,58533,58465.300
03 abr 2024541,94544,56539,51540,00540,00313.800
02 abr 2024551,69554,73537,83542,29542,29356.400
01 abr 2024562,36563,62552,25554,83554,83280.800
28 mar 2024558,46563,23557,52560,45560,45338.900
27 mar 2024556,62558,23550,42557,00557,00313.000
26 mar 2024551,93556,00551,06551,68551,68377.700
25 mar 2024550,75552,21547,53551,34551,34297.400
22 mar 2024563,00563,00550,79553,11553,11364.300
21 mar 2024560,42568,46560,02563,78563,78493.400
20 mar 2024565,05565,43555,82559,14559,14529.300
19 mar 2024551,00564,80548,82564,33564,33341.400
18 mar 2024547,25555,19545,54550,39550,39358.400
15 mar 2024549,56552,12544,08544,74544,74520.700
14 mar 2024559,00559,23546,85553,07553,07295.700
13 mar 2024566,98566,98556,73557,52557,52341.000
12 mar 2024567,60578,65561,39565,80565,80366.400
11 mar 2024550,52564,79548,39564,30564,30413.200
08 mar 2024550,00555,18549,15551,50551,50279.900
07 mar 2024559,20559,20550,00550,17550,17382.500
06 mar 2024551,00554,22547,20549,53549,53487.800
05 mar 2024556,00557,15548,52550,35550,35257.500
04 mar 2024565,28565,84557,80558,37558,37365.200
01 mar 2024558,52567,44554,77565,48565,48260.600
29 feb 2024569,79570,34560,84560,97560,97432.200
28 feb 2024554,86568,20554,31567,91567,91429.700
27 feb 2024567,78567,78557,62557,84557,84413.500
26 feb 2024569,25574,14567,62567,93567,93398.400
23 feb 2024568,49571,18566,07568,97568,97410.400
22 feb 2024563,79569,51560,12565,47565,47482.200
21 feb 2024554,50559,74549,57555,65555,65501.600
20 feb 2024559,38560,26551,18556,56556,56903.800
16 feb 2024573,25578,38568,07568,75568,75327.700
15 feb 2024573,64578,01571,32575,72575,72386.300
15 feb 20241.6 Dividendo
14 feb 2024580,66580,66568,60572,80571,20443.400
13 feb 2024580,00582,28570,80575,61574,00403.400
12 feb 2024592,93596,80589,42590,19588,54485.100
09 feb 2024585,39594,24584,50592,42590,77336.200
08 feb 2024586,43588,48581,25585,50583,86515.300
07 feb 2024585,08591,49578,35590,63588,98475.400
06 feb 2024586,93586,93579,34582,00580,37469.100
05 feb 2024590,85592,39582,43583,39581,76715.400
02 feb 2024603,36604,58590,67593,06591,40576.300
01 feb 2024598,94604,30584,41604,30602,61785.900
31 ene 2024600,00612,53596,63598,62596,95817.800
30 ene 2024580,14617,39580,14602,24600,561.307.300
29 ene 2024542,38551,48542,38550,95549,41683.700
26 ene 2024557,09559,33544,36549,29547,76561.600
25 ene 2024558,68559,59549,35554,77553,22508.900
24 ene 2024567,79567,79558,09558,46556,90291.500
23 ene 2024566,63571,19562,88563,80562,23362.000
22 ene 2024556,83569,60556,17566,22564,64456.000
19 ene 2024551,40556,28545,04553,93552,38380.000
18 ene 2024551,35554,27539,36546,46544,93615.100
17 ene 2024532,00539,30525,46538,16536,66538.900
16 ene 2024541,07543,52536,08542,47540,95604.400
12 ene 2024555,30556,00542,31545,46543,94308.600
11 ene 2024549,78554,78546,10550,28548,74867.600
10 ene 2024541,63546,83538,00546,66545,13243.400
09 ene 2024537,83546,70537,82539,75538,24358.200
08 ene 2024541,92543,26536,07543,15541,63347.400
05 ene 2024556,20560,21536,36538,05536,55447.100
04 ene 2024547,34562,32547,34559,72558,16368.600
03 ene 2024552,91552,91544,84549,87548,33418.600
02 ene 2024560,04561,52551,09555,80554,25364.600
29 dic 2023569,44573,32563,86565,65564,07271.500
28 dic 2023566,93573,18566,91570,60569,01245.300
27 dic 2023561,57566,93561,57565,62564,04195.000
26 dic 2023562,28563,35558,44561,27559,70145.500
22 dic 2023554,75562,70554,75562,28560,71384.900
21 dic 2023544,43553,43541,32553,02551,48317.200
20 dic 2023541,72555,78540,14540,18538,67337.500
19 dic 2023535,00544,24534,80542,53541,01351.000
18 dic 2023531,82536,42525,26532,86531,37564.200
15 dic 2023541,51541,51528,49531,58530,10643.800
14 dic 2023551,25559,86538,55542,11540,60510.500
13 dic 2023534,71546,97529,10546,37544,84696.200
12 dic 2023518,96526,25513,04526,02524,55319.400
11 dic 2023507,71518,43507,71516,61515,17324.400
08 dic 2023507,04509,07500,01506,68505,26348.300
07 dic 2023516,99518,46507,38508,44507,02343.400
06 dic 2023526,92527,98515,00515,11513,67359.400
05 dic 2023523,11524,57517,10523,43521,97195.700
04 dic 2023524,75532,50522,02525,49524,02259.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...