Mercados españoles abiertos en 2 hrs 39 min

Morgan Stanley Inst Global Franchise A (MSFBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,40+0,18 (+0,53%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202434,4034,4034,4034,4034,40-
01 jul 202434,2234,2234,2234,2234,22-
28 jun 202434,3734,3734,3734,3734,37-
27 jun 202434,4634,4634,4634,4634,46-
26 jun 202434,5034,5034,5034,5034,50-
25 jun 202434,6334,6334,6334,6334,63-
24 jun 202434,7734,7734,7734,7734,77-
21 jun 202434,7034,7034,7034,7034,70-
20 jun 202434,5934,5934,5934,5934,59-
18 jun 202434,3834,3834,3834,3834,38-
17 jun 202434,3734,3734,3734,3734,37-
14 jun 202434,2234,2234,2234,2234,22-
13 jun 202434,3534,3534,3534,3534,35-
12 jun 202434,5234,5234,5234,5234,52-
11 jun 202434,3434,3434,3434,3434,34-
10 jun 202434,3834,3834,3834,3834,38-
07 jun 202434,4334,4334,4334,4334,43-
06 jun 202434,6034,6034,6034,6034,60-
05 jun 202434,4434,4434,4434,4434,44-
04 jun 202434,1934,1934,1934,1934,19-
03 jun 202433,9533,9533,9533,9533,95-
31 may 202433,8733,8733,8733,8733,87-
30 may 202433,5133,5133,5133,5133,51-
29 may 202433,6833,6833,6833,6833,68-
28 may 202434,1034,1034,1034,1034,10-
24 may 202434,5034,5034,5034,5034,50-
23 may 202434,4734,4734,4734,4734,47-
22 may 202434,8134,8134,8134,8134,81-
21 may 202434,7834,7834,7834,7834,78-
20 may 202434,8534,8534,8534,8534,85-
17 may 202434,8634,8634,8634,8634,86-
16 may 202434,8534,8534,8534,8534,85-
15 may 202434,8134,8134,8134,8134,81-
14 may 202434,4334,4334,4334,4334,43-
13 may 202434,3534,3534,3534,3534,35-
10 may 202434,4034,4034,4034,4034,40-
09 may 202434,2734,2734,2734,2734,27-
08 may 202434,0134,0134,0134,0134,01-
07 may 202434,0334,0334,0334,0334,03-
06 may 202433,7833,7833,7833,7833,78-
03 may 202433,5533,5533,5533,5533,55-
02 may 202433,2733,2733,2733,2733,27-
01 may 202433,1433,1433,1433,1433,14-
30 abr 202433,1433,1433,1433,1433,14-
29 abr 202433,4933,4933,4933,4933,49-
26 abr 202433,5833,5833,5833,5833,58-
25 abr 202433,5933,5933,5933,5933,59-
24 abr 202433,8333,8333,8333,8333,83-
23 abr 202433,8533,8533,8533,8533,85-
22 abr 202433,4233,4233,4233,4233,42-
19 abr 202433,2333,2333,2333,2333,23-
18 abr 202433,1333,1333,1333,1333,13-
17 abr 202433,1933,1933,1933,1933,19-
16 abr 202433,1933,1933,1933,1933,19-
15 abr 202433,2033,2033,2033,2033,20-
12 abr 202433,4433,4433,4433,4433,44-
11 abr 202433,9333,9333,9333,9333,93-
10 abr 202433,8833,8833,8833,8833,88-
09 abr 202434,4234,4234,4234,4234,42-
08 abr 202434,2834,2834,2834,2834,28-
05 abr 202434,3134,3134,3134,3134,31-
04 abr 202434,0634,0634,0634,0634,06-
03 abr 202434,3634,3634,3634,3634,36-
02 abr 202434,4534,4534,4534,4534,45-
01 abr 202434,8334,8334,8334,8334,83-
28 mar 202435,0935,0935,0935,0935,09-
27 mar 202435,0535,0535,0535,0535,05-
26 mar 202434,7434,7434,7434,7434,74-
25 mar 202434,6734,6734,6734,6734,67-
22 mar 202434,9434,9434,9434,9434,94-
21 mar 202435,0935,0935,0935,0935,09-
20 mar 202435,2035,2035,2035,2035,20-
19 mar 202435,0435,0435,0435,0435,04-
18 mar 202434,8834,8834,8834,8834,88-
15 mar 202434,9334,9334,9334,9334,93-
14 mar 202435,4135,4135,4135,4135,41-
13 mar 202435,5535,5535,5535,5535,55-
12 mar 202435,5535,5535,5535,5535,55-
11 mar 202435,2535,2535,2535,2535,25-
08 mar 202435,3135,3135,3135,3135,31-
07 mar 202435,3535,3535,3535,3535,35-
06 mar 202435,0335,0335,0335,0335,03-
05 mar 202434,8834,8834,8834,8834,88-
04 mar 202435,2035,2035,2035,2035,20-
01 mar 202435,1635,1635,1635,1635,16-
29 feb 202435,0835,0835,0835,0835,08-
28 feb 202435,1735,1735,1735,1735,17-
27 feb 202435,4335,4335,4335,4335,43-
26 feb 202435,4335,4335,4335,4335,43-
23 feb 202435,5435,5435,5435,5435,54-
22 feb 202435,4335,4335,4335,4335,43-
21 feb 202434,9034,9034,9034,9034,90-
20 feb 202434,7934,7934,7934,7934,79-
16 feb 202434,7834,7834,7834,7834,78-
15 feb 202434,8134,8134,8134,8134,81-
14 feb 202434,5734,5734,5734,5734,57-
13 feb 202434,3334,3334,3334,3334,33-
12 feb 202434,8434,8434,8434,8434,84-
09 feb 202434,9334,9334,9334,9334,93-
08 feb 202434,8434,8434,8434,8434,84-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...