Mercados españoles cerrados

Morgan Stanley Inst Permanence C (MSHOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,77-0,06 (-0,47%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202412,7712,7712,7712,7712,77-
27 jun 202412,8312,8312,8312,8312,83-
26 jun 202412,7512,7512,7512,7512,75-
25 jun 202412,7712,7712,7712,7712,77-
24 jun 202412,8512,8512,8512,8512,85-
21 jun 202412,9412,9412,9412,9412,94-
20 jun 202412,9812,9812,9812,9812,98-
18 jun 202412,9712,9712,9712,9712,97-
17 jun 202412,9312,9312,9312,9312,93-
14 jun 202412,8712,8712,8712,8712,87-
13 jun 202412,9612,9612,9612,9612,96-
12 jun 202413,1313,1313,1313,1313,13-
11 jun 202412,9212,9212,9212,9212,92-
10 jun 202412,9312,9312,9312,9312,93-
07 jun 202412,8212,8212,8212,8212,82-
06 jun 202412,9712,9712,9712,9712,97-
05 jun 202412,9512,9512,9512,9512,95-
04 jun 202412,8012,8012,8012,8012,80-
03 jun 202412,8312,8312,8312,8312,83-
31 may 202412,7812,7812,7812,7812,78-
30 may 202412,7812,7812,7812,7812,78-
29 may 202412,8712,8712,8712,8712,87-
28 may 202412,9712,9712,9712,9712,97-
24 may 202413,0013,0013,0013,0013,00-
23 may 202412,8812,8812,8812,8812,88-
22 may 202413,0613,0613,0613,0613,06-
21 may 202413,1113,1113,1113,1113,11-
20 may 202413,1813,1813,1813,1813,18-
17 may 202413,1513,1513,1513,1513,15-
16 may 202413,1113,1113,1113,1113,11-
15 may 202413,1413,1413,1413,1413,14-
14 may 202412,9512,9512,9512,9512,95-
13 may 202412,7712,7712,7712,7712,77-
10 may 202412,8012,8012,8012,8012,80-
09 may 202412,8412,8412,8412,8412,84-
08 may 202412,7212,7212,7212,7212,72-
07 may 202412,7912,7912,7912,7912,79-
06 may 202412,7312,7312,7312,7312,73-
03 may 202412,6612,6612,6612,6612,66-
02 may 202412,7612,7612,7612,7612,76-
01 may 202412,6312,6312,6312,6312,63-
30 abr 202412,6412,6412,6412,6412,64-
29 abr 202412,9112,9112,9112,9112,91-
26 abr 202412,8612,8612,8612,8612,86-
25 abr 202412,8112,8112,8112,8112,81-
24 abr 202412,8512,8512,8512,8512,85-
23 abr 202412,9512,9512,9512,9512,95-
22 abr 202412,7612,7612,7612,7612,76-
19 abr 202412,7012,7012,7012,7012,70-
18 abr 202412,7812,7812,7812,7812,78-
17 abr 202412,8512,8512,8512,8512,85-
16 abr 202412,8912,8912,8912,8912,89-
15 abr 202412,9612,9612,9612,9612,96-
12 abr 202413,1313,1313,1313,1313,13-
11 abr 202413,3513,3513,3513,3513,35-
10 abr 202413,3113,3113,3113,3113,31-
09 abr 202413,6113,6113,6113,6113,61-
08 abr 202413,5513,5513,5513,5513,55-
05 abr 202413,5613,5613,5613,5613,56-
04 abr 202413,4513,4513,4513,4513,45-
03 abr 202413,5413,5413,5413,5413,54-
02 abr 202413,5413,5413,5413,5413,54-
01 abr 202413,6913,6913,6913,6913,69-
28 mar 202413,8113,8113,8113,8113,81-
27 mar 202413,7413,7413,7413,7413,74-
26 mar 202413,6413,6413,6413,6413,64-
25 mar 202413,6013,6013,6013,6013,60-
22 mar 202413,6613,6613,6613,6613,66-
21 mar 202413,7413,7413,7413,7413,74-
20 mar 202413,6713,6713,6713,6713,67-
19 mar 202413,5213,5213,5213,5213,52-
18 mar 202413,4313,4313,4313,4313,43-
15 mar 202413,4013,4013,4013,4013,40-
14 mar 202413,4713,4713,4713,4713,47-
13 mar 202413,6513,6513,6513,6513,65-
12 mar 202413,6213,6213,6213,6213,62-
11 mar 202413,6213,6213,6213,6213,62-
08 mar 202413,6813,6813,6813,6813,68-
07 mar 202413,7213,7213,7213,7213,72-
06 mar 202413,5013,5013,5013,5013,50-
05 mar 202413,3713,3713,3713,3713,37-
04 mar 202413,6013,6013,6013,6013,60-
01 mar 202413,5313,5313,5313,5313,53-
29 feb 202413,4213,4213,4213,4213,42-
28 feb 202413,3013,3013,3013,3013,30-
27 feb 202413,2513,2513,2513,2513,25-
26 feb 202413,2013,2013,2013,2013,20-
23 feb 202413,1813,1813,1813,1813,18-
22 feb 202413,1513,1513,1513,1513,15-
21 feb 202412,9212,9212,9212,9212,92-
20 feb 202412,9512,9512,9512,9512,95-
16 feb 202413,0013,0013,0013,0013,00-
15 feb 202413,0213,0213,0213,0213,02-
14 feb 202412,9612,9612,9612,9612,96-
13 feb 202412,6712,6712,6712,6712,67-
12 feb 202412,9312,9312,9312,9312,93-
09 feb 202412,9412,9412,9412,9412,94-
08 feb 202412,6112,6112,6112,6112,61-
07 feb 202412,4112,4112,4112,4112,41-
06 feb 202412,3512,3512,3512,3512,35-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...