Mercados españoles cerrados

Morgan Stanley Inst Global Insgt C (MSPTX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
9,93+0,09 (+0,91%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 20249,849,849,849,849,84-
01 may 20249,549,549,549,549,54-
30 abr 20249,549,549,549,549,54-
29 abr 20249,829,829,829,829,82-
26 abr 20249,709,709,709,709,70-
25 abr 20249,539,539,539,539,53-
24 abr 20249,679,679,679,679,67-
23 abr 20249,699,699,699,699,69-
22 abr 20249,439,439,439,439,43-
19 abr 20249,359,359,359,359,35-
18 abr 20249,499,499,499,499,49-
17 abr 20249,489,489,489,489,48-
16 abr 20249,589,589,589,589,58-
15 abr 20249,609,609,609,609,60-
12 abr 20249,919,919,919,919,91-
11 abr 202410,1710,1710,1710,1710,17-
10 abr 202410,0810,0810,0810,0810,08-
09 abr 202410,2110,2110,2110,2110,21-
08 abr 202410,1510,1510,1510,1510,15-
05 abr 202410,0210,0210,0210,0210,02-
04 abr 20249,999,999,999,999,99-
03 abr 202410,0810,0810,0810,0810,08-
02 abr 202410,1210,1210,1210,1210,12-
01 abr 202410,2810,2810,2810,2810,28-
28 mar 202410,3510,3510,3510,3510,35-
27 mar 202410,4410,4410,4410,4410,44-
26 mar 202410,3910,3910,3910,3910,39-
25 mar 202410,3210,3210,3210,3210,32-
22 mar 202410,1710,1710,1710,1710,17-
21 mar 202410,3010,3010,3010,3010,30-
20 mar 202410,2810,2810,2810,2810,28-
19 mar 20249,919,919,919,919,91-
18 mar 20249,929,929,929,929,92-
15 mar 20249,979,979,979,979,97-
14 mar 202410,0510,0510,0510,0510,05-
13 mar 202410,2810,2810,2810,2810,28-
12 mar 202410,1810,1810,1810,1810,18-
11 mar 202410,1110,1110,1110,1110,11-
08 mar 202410,1410,1410,1410,1410,14-
07 mar 202410,1310,1310,1310,1310,13-
06 mar 202410,0010,0010,0010,0010,00-
05 mar 20249,849,849,849,849,84-
04 mar 202410,1810,1810,1810,1810,18-
01 mar 202410,2010,2010,2010,2010,20-
29 feb 202410,0610,0610,0610,0610,06-
28 feb 202410,0910,0910,0910,0910,09-
27 feb 202410,1610,1610,1610,1610,16-
26 feb 20249,969,969,969,969,96-
23 feb 20249,879,879,879,879,87-
22 feb 20249,869,869,869,869,86-
21 feb 20249,699,699,699,699,69-
20 feb 20249,919,919,919,919,91-
16 feb 202410,0910,0910,0910,0910,09-
15 feb 202410,2710,2710,2710,2710,27-
14 feb 202410,0910,0910,0910,0910,09-
13 feb 20249,739,739,739,739,73-
12 feb 202410,1610,1610,1610,1610,16-
09 feb 202410,1210,1210,1210,1210,12-
08 feb 20249,879,879,879,879,87-
07 feb 20249,429,429,429,429,42-
06 feb 20249,289,289,289,289,28-
05 feb 20249,139,139,139,139,13-
02 feb 20249,249,249,249,249,24-
01 feb 20249,029,029,029,029,02-
31 ene 20248,968,968,968,968,96-
30 ene 20249,199,199,199,199,19-
29 ene 20249,389,389,389,389,38-
26 ene 20249,129,129,129,129,12-
25 ene 20249,059,059,059,059,05-
24 ene 20249,129,129,129,129,12-
23 ene 20249,209,209,209,209,20-
22 ene 20249,239,239,239,239,23-
19 ene 20249,079,079,079,079,07-
18 ene 20248,928,928,928,928,92-
17 ene 20248,958,958,958,958,95-
16 ene 20249,069,069,069,069,06-
12 ene 20249,179,179,179,179,17-
11 ene 20249,289,289,289,289,28-
10 ene 20249,329,329,329,329,32-
09 ene 20249,309,309,309,309,30-
08 ene 20249,299,299,299,299,29-
05 ene 20249,059,059,059,059,05-
04 ene 20249,059,059,059,059,05-
03 ene 20249,049,049,049,049,04-
02 ene 20249,349,349,349,349,34-
29 dic 20239,629,629,629,629,62-
28 dic 20239,779,779,779,779,77-
27 dic 20239,829,829,829,829,82-
26 dic 20239,709,709,709,709,70-
22 dic 20239,659,659,659,659,65-
21 dic 20239,669,669,669,669,66-
20 dic 20239,459,459,459,459,45-
19 dic 20239,809,809,809,809,80-
18 dic 20239,569,569,569,569,56-
15 dic 20239,529,529,529,529,52-
14 dic 20239,589,589,589,589,58-
13 dic 20239,329,329,329,329,32-
12 dic 20239,059,059,059,059,05-
11 dic 20239,059,059,059,059,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...