Mercados españoles abiertos en 1 hr 21 mins

Morgan Stanley Inst Global Franchise L (MSFLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
33,17+0,14 (+0,42%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202433,1733,1733,1733,1733,17-
01 may 202433,0333,0333,0333,0333,03-
30 abr 202433,0433,0433,0433,0433,04-
29 abr 202433,3933,3933,3933,3933,39-
26 abr 202433,4733,4733,4733,4733,47-
25 abr 202433,4933,4933,4933,4933,49-
24 abr 202433,7333,7333,7333,7333,73-
23 abr 202433,7533,7533,7533,7533,75-
22 abr 202433,3233,3233,3233,3233,32-
19 abr 202433,1333,1333,1333,1333,13-
18 abr 202433,0433,0433,0433,0433,04-
17 abr 202433,0933,0933,0933,0933,09-
16 abr 202433,1033,1033,1033,1033,10-
15 abr 202433,1033,1033,1033,1033,10-
12 abr 202433,3433,3433,3433,3433,34-
11 abr 202433,8333,8333,8333,8333,83-
10 abr 202433,7933,7933,7933,7933,79-
09 abr 202434,3334,3334,3334,3334,33-
08 abr 202434,1934,1934,1934,1934,19-
05 abr 202434,2234,2234,2234,2234,22-
04 abr 202433,9733,9733,9733,9733,97-
03 abr 202434,2734,2734,2734,2734,27-
02 abr 202434,3634,3634,3634,3634,36-
01 abr 202434,7334,7334,7334,7334,73-
28 mar 202434,9934,9934,9934,9934,99-
27 mar 202434,9634,9634,9634,9634,96-
26 mar 202434,6534,6534,6534,6534,65-
25 mar 202434,5834,5834,5834,5834,58-
22 mar 202434,8534,8534,8534,8534,85-
21 mar 202435,0035,0035,0035,0035,00-
20 mar 202435,1135,1135,1135,1135,11-
19 mar 202434,9634,9634,9634,9634,96-
18 mar 202434,7934,7934,7934,7934,79-
15 mar 202434,8434,8434,8434,8434,84-
14 mar 202435,3235,3235,3235,3235,32-
13 mar 202435,4635,4635,4635,4635,46-
12 mar 202435,4635,4635,4635,4635,46-
11 mar 202435,1735,1735,1735,1735,17-
08 mar 202435,2335,2335,2335,2335,23-
07 mar 202435,2735,2735,2735,2735,27-
06 mar 202434,9534,9534,9534,9534,95-
05 mar 202434,8034,8034,8034,8034,80-
04 mar 202435,1235,1235,1235,1235,12-
01 mar 202435,0835,0835,0835,0835,08-
29 feb 202435,0035,0035,0035,0035,00-
28 feb 202435,0935,0935,0935,0935,09-
27 feb 202435,3535,3535,3535,3535,35-
26 feb 202435,3635,3635,3635,3635,36-
23 feb 202435,4635,4635,4635,4635,46-
22 feb 202435,3535,3535,3535,3535,35-
21 feb 202434,8334,8334,8334,8334,83-
20 feb 202434,7234,7234,7234,7234,72-
16 feb 202434,7134,7134,7134,7134,71-
15 feb 202434,7434,7434,7434,7434,74-
14 feb 202434,5034,5034,5034,5034,50-
13 feb 202434,2634,2634,2634,2634,26-
12 feb 202434,7834,7834,7834,7834,78-
09 feb 202434,8634,8634,8634,8634,86-
08 feb 202434,7834,7834,7834,7834,78-
07 feb 202434,7134,7134,7134,7134,71-
06 feb 202434,5334,5334,5334,5334,53-
05 feb 202434,3734,3734,3734,3734,37-
02 feb 202434,5534,5534,5534,5534,55-
01 feb 202434,6134,6134,6134,6134,61-
31 ene 202434,1034,1034,1034,1034,10-
30 ene 202434,5234,5234,5234,5234,52-
29 ene 202434,4034,4034,4034,4034,40-
26 ene 202434,1634,1634,1634,1634,16-
25 ene 202433,9833,9833,9833,9833,98-
24 ene 202433,8533,8533,8533,8533,85-
23 ene 202433,8533,8533,8533,8533,85-
22 ene 202433,8033,8033,8033,8033,80-
19 ene 202433,7933,7933,7933,7933,79-
18 ene 202433,5733,5733,5733,5733,57-
17 ene 202433,3733,3733,3733,3733,37-
16 ene 202433,4433,4433,4433,4433,44-
12 ene 202433,5933,5933,5933,5933,59-
11 ene 202433,4433,4433,4433,4433,44-
10 ene 202433,4033,4033,4033,4033,40-
09 ene 202433,1633,1633,1633,1633,16-
08 ene 202433,3033,3033,3033,3033,30-
05 ene 202432,8132,8132,8132,8132,81-
04 ene 202432,8832,8832,8832,8832,88-
03 ene 202432,8132,8132,8132,8132,81-
02 ene 202433,1333,1333,1333,1333,13-
29 dic 202333,4133,4133,4133,4133,41-
28 dic 202333,4433,4433,4433,4433,44-
27 dic 202333,4533,4533,4533,4533,45-
26 dic 202333,3033,3033,3033,3033,30-
22 dic 202333,2133,2133,2133,2133,21-
21 dic 202333,1133,1133,1133,1133,11-
20 dic 202332,8132,8132,8132,8132,81-
19 dic 202333,2733,2733,2733,2733,27-
18 dic 202333,1433,1433,1433,1433,14-
15 dic 202333,0033,0033,0033,0033,00-
15 dic 20230.061 Dividendo
15 dic 20230.373 Plusvalía
14 dic 202333,6233,6233,6233,6233,19-
13 dic 202333,7233,7233,7233,7233,28-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...