Mercados españoles cerrados en 3 mins

Morgan Stanley Inst High Yield L (MSYLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,36-0,01 (-0,12%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 20248,368,368,368,368,36-
17 abr 20248,378,378,378,378,37-
16 abr 20248,378,378,378,378,37-
15 abr 20248,408,408,408,408,40-
12 abr 20248,428,428,428,428,42-
11 abr 20248,428,428,428,428,42-
10 abr 20248,448,448,448,448,44-
09 abr 20248,488,488,488,488,48-
08 abr 20248,478,478,478,478,47-
05 abr 20248,468,468,468,468,46-
04 abr 20248,478,478,478,478,47-
03 abr 20248,468,468,468,468,46-
02 abr 20248,468,468,468,468,46-
01 abr 20248,528,528,528,528,52-
28 mar 20248,538,538,538,538,53-
27 mar 20248,528,528,528,528,52-
26 mar 20248,518,518,518,518,51-
25 mar 20248,518,518,518,518,51-
22 mar 20248,528,528,528,528,52-
21 mar 20248,518,518,518,518,51-
20 mar 20248,498,498,498,498,49-
19 mar 20248,488,488,488,488,48-
18 mar 20248,468,468,468,468,46-
15 mar 20248,468,468,468,468,46-
14 mar 20248,478,478,478,478,47-
13 mar 20248,488,488,488,488,48-
12 mar 20248,478,478,478,478,47-
11 mar 20248,478,478,478,478,47-
08 mar 20248,478,478,478,478,47-
07 mar 20248,468,468,468,468,46-
06 mar 20248,458,458,458,458,45-
05 mar 20248,448,448,448,448,44-
04 mar 20248,448,448,448,448,44-
04 mar 20240.043 Dividendo
01 mar 20248,478,478,478,478,43-
29 feb 20248,458,458,458,458,41-
28 feb 20248,448,448,448,448,40-
27 feb 20248,458,458,458,458,41-
26 feb 20248,468,468,468,468,42-
23 feb 20248,468,468,468,468,42-
22 feb 20248,458,458,458,458,41-
21 feb 20248,448,448,448,448,40-
20 feb 20248,448,448,448,448,40-
16 feb 20248,438,438,438,438,39-
15 feb 20248,448,448,448,448,40-
14 feb 20248,438,438,438,438,39-
13 feb 20248,428,428,428,428,38-
12 feb 20248,468,468,468,468,42-
09 feb 20248,458,458,458,458,41-
08 feb 20248,448,448,448,448,40-
07 feb 20248,438,438,438,438,39-
06 feb 20248,428,428,428,428,38-
05 feb 20248,408,408,408,408,36-
02 feb 20248,438,438,438,438,39-
02 feb 20240.043 Dividendo
01 feb 20248,498,498,498,498,40-
31 ene 20248,478,478,478,478,38-
30 ene 20248,488,488,488,488,39-
29 ene 20248,478,478,478,478,38-
26 ene 20248,468,468,468,468,37-
25 ene 20248,458,458,458,458,36-
24 ene 20248,438,438,438,438,34-
23 ene 20248,418,418,418,418,32-
22 ene 20248,418,418,418,418,32-
19 ene 20248,408,408,408,408,32-
18 ene 20248,398,398,398,398,31-
17 ene 20248,408,408,408,408,32-
16 ene 20248,428,428,428,428,33-
12 ene 20248,438,438,438,438,34-
11 ene 20248,408,408,408,408,32-
10 ene 20248,408,408,408,408,32-
09 ene 20248,388,388,388,388,30-
08 ene 20248,378,378,378,378,29-
05 ene 20248,358,358,358,358,27-
04 ene 20248,358,358,358,358,27-
03 ene 20248,368,368,368,368,28-
02 ene 20248,388,388,388,388,30-
29 dic 20238,428,428,428,428,33-
28 dic 20238,428,428,428,428,33-
27 dic 20238,418,418,418,418,32-
26 dic 20238,398,398,398,398,31-
22 dic 20238,398,398,398,398,31-
21 dic 20238,378,378,378,378,29-
20 dic 20238,368,368,368,368,28-
19 dic 20238,348,348,348,348,26-
18 dic 20238,338,338,338,338,25-
15 dic 20238,328,328,328,328,24-
14 dic 20238,328,328,328,328,24-
13 dic 20238,238,238,238,238,15-
12 dic 20238,198,198,198,198,11-
11 dic 20238,188,188,188,188,10-
11 dic 20230.048 Dividendo
08 dic 20238,228,228,228,228,09-
07 dic 20238,238,238,238,238,10-
06 dic 20238,238,238,238,238,10-
05 dic 20238,218,218,218,218,08-
04 dic 20238,198,198,198,198,06-
04 dic 20230.044 Dividendo
01 dic 20238,238,238,238,238,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...