Mercados españoles cerrados

Morgan Stanley Inst High Yield R6 (MSHYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,460,00 (0,00%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 2024------
13 may 20248,468,468,468,468,46-
10 may 20248,468,468,468,468,46-
09 may 20248,468,468,468,468,46-
08 may 20248,468,468,468,468,46-
07 may 20248,478,478,478,478,47-
06 may 20248,468,468,468,468,46-
03 may 20248,458,458,458,458,45-
02 may 20248,418,418,418,418,41-
01 may 20248,438,438,438,438,43-
30 abr 20248,438,438,438,438,43-
29 abr 20248,438,438,438,438,43-
26 abr 20248,428,428,428,428,42-
25 abr 20248,408,408,408,408,40-
24 abr 20248,438,438,438,438,43-
23 abr 20248,428,428,428,428,42-
22 abr 20248,408,408,408,408,40-
19 abr 20248,388,388,388,388,38-
18 abr 20248,388,388,388,388,38-
17 abr 20248,388,388,388,388,38-
16 abr 20248,388,388,388,388,38-
15 abr 20248,418,418,418,418,41-
12 abr 20248,438,438,438,438,43-
11 abr 20248,438,438,438,438,43-
10 abr 20248,458,458,458,458,45-
09 abr 20248,498,498,498,498,49-
08 abr 20248,488,488,488,488,48-
05 abr 20248,478,478,478,478,47-
04 abr 20248,488,488,488,488,48-
03 abr 20248,478,478,478,478,47-
02 abr 20248,478,478,478,478,47-
02 abr 20240.048 Dividendo
01 abr 20248,538,538,538,538,48-
28 mar 20248,548,548,548,548,49-
27 mar 20248,538,538,538,538,48-
26 mar 20248,528,528,528,528,47-
25 mar 20248,538,538,538,538,48-
22 mar 20248,538,538,538,538,48-
21 mar 20248,538,538,538,538,48-
20 mar 20248,508,508,508,508,45-
19 mar 20248,498,498,498,498,44-
18 mar 20248,488,488,488,488,43-
15 mar 20248,478,478,478,478,42-
14 mar 20248,488,488,488,488,43-
13 mar 20248,498,498,498,498,44-
12 mar 20248,488,488,488,488,43-
11 mar 20248,488,488,488,488,43-
08 mar 20248,488,488,488,488,43-
07 mar 20248,478,478,478,478,42-
06 mar 20248,468,468,468,468,41-
05 mar 20248,458,458,458,458,40-
04 mar 20248,458,458,458,458,40-
04 mar 20240.048 Dividendo
01 mar 20248,488,488,488,488,38-
29 feb 20248,478,478,478,478,37-
28 feb 20248,468,468,468,468,36-
27 feb 20248,468,468,468,468,36-
26 feb 20248,478,478,478,478,37-
23 feb 20248,478,478,478,478,37-
22 feb 20248,468,468,468,468,36-
21 feb 20248,458,458,458,458,35-
20 feb 20248,458,458,458,458,35-
16 feb 20248,458,458,458,458,35-
15 feb 20248,468,468,468,468,36-
14 feb 20248,448,448,448,448,35-
13 feb 20248,438,438,438,438,34-
12 feb 20248,478,478,478,478,37-
09 feb 20248,468,468,468,468,36-
08 feb 20248,458,458,458,458,35-
07 feb 20248,448,448,448,448,35-
06 feb 20248,428,428,428,428,33-
05 feb 20248,418,418,418,418,32-
02 feb 20248,448,448,448,448,35-
02 feb 20240.048 Dividendo
01 feb 20248,508,508,508,508,36-
31 ene 20248,498,498,498,498,35-
30 ene 20248,498,498,498,498,35-
29 ene 20248,498,498,498,498,35-
26 ene 20248,488,488,488,488,34-
25 ene 20248,468,468,468,468,32-
24 ene 20248,448,448,448,448,30-
23 ene 20248,438,438,438,438,29-
22 ene 20248,438,438,438,438,29-
19 ene 20248,418,418,418,418,27-
18 ene 20248,408,408,408,408,26-
17 ene 20248,418,418,418,418,27-
16 ene 20248,438,438,438,438,29-
12 ene 20248,448,448,448,448,30-
11 ene 20248,428,428,428,428,28-
10 ene 20248,418,418,418,418,27-
09 ene 20248,398,398,398,398,25-
08 ene 20248,388,388,388,388,24-
05 ene 20248,368,368,368,368,22-
04 ene 20248,368,368,368,368,22-
03 ene 20248,378,378,378,378,23-
02 ene 20248,398,398,398,398,25-
29 dic 20238,438,438,438,438,29-
28 dic 20238,428,428,428,428,28-
27 dic 20238,428,428,428,428,28-
26 dic 20238,408,408,408,408,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...