U.S. markets closed

MSCI Inc. (0A8Y.L)

LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
480.82-2.90 (-0.60%)
Al cierre: 06:48PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024479.24482.42478.38480.82480.8282
13 jun 2024486.57487.94483.19483.72483.72282
12 jun 2024487.00493.00486.62490.99490.99679
11 jun 2024482.00486.55481.04484.41484.41487
10 jun 2024489.70489.75483.36484.54484.54104
07 jun 2024492.36495.92489.95491.00491.00226
06 jun 2024496.07501.66494.32494.32494.32135
05 jun 2024492.65501.12491.07499.45499.4594
04 jun 2024491.94494.34490.45493.13493.13514
03 jun 2024497.33497.33483.48489.86489.8678
31 may 2024489.99492.46485.43489.92489.92344
30 may 2024487.00490.31483.27488.78488.784,486
29 may 2024494.82494.82487.00490.26490.26285
28 may 2024494.28494.28488.54493.25493.25307
24 may 2024489.91494.67488.70494.61494.61509
23 may 2024505.52508.04491.17491.17491.172,198
22 may 2024507.63508.22499.05502.43502.43727
21 may 2024510.30515.50505.71505.71505.71216
20 may 2024505.97510.10503.92508.86508.86132
17 may 2024503.22504.60496.12502.72502.72115
16 may 2024490.00503.14486.74498.71498.71239
16 may 20241.6 Dividendo
15 may 2024488.00492.80487.14488.74487.14577
14 may 2024488.69496.85482.99487.61486.01869
13 may 2024489.14492.19484.73486.03484.441,156
10 may 2024485.55486.96482.50486.13484.54347
09 may 2024471.03482.18471.03480.05478.48412
08 may 2024472.22474.27468.63474.04472.49208
07 may 2024476.57478.50472.54472.83471.29154
03 may 2024472.06474.99467.52467.52465.98399
02 may 2024470.27473.26459.32469.95468.41130
01 may 2024466.00475.40463.84474.30472.75157
30 abr 2024474.11481.40470.75471.43469.89233
29 abr 2024479.93482.96472.89474.93473.3874,875
26 abr 2024468.03476.98464.05476.98475.42532
25 abr 2024467.00473.30459.25470.02468.48355
24 abr 2024450.00471.00446.00468.35466.8279,711
23 abr 2024479.00482.24439.99443.18441.731,920
22 abr 2024512.49518.75511.22518.75517.0550,280
19 abr 2024509.89509.91503.59507.29505.63212
18 abr 2024512.32518.17499.79503.09501.44319
17 abr 2024514.95519.48513.40516.26514.56423
16 abr 2024513.09516.78509.46511.35509.671,972
15 abr 2024534.61536.45513.51513.51511.83652
12 abr 2024532.95533.14521.12523.55521.84485
11 abr 2024529.29538.74526.92538.74536.98174
10 abr 2024546.98549.25533.91535.95534.20118
09 abr 2024552.47558.30549.06551.17549.371,840
08 abr 2024548.62549.51541.18549.05547.25136
05 abr 2024536.47543.28533.80540.75538.98396
04 abr 2024544.56546.09541.16544.91543.13337
03 abr 2024544.79544.79541.82541.93540.16249
02 abr 2024552.00553.11537.92539.72537.95452
28 mar 2024558.58562.29557.21561.46559.62230
27 mar 2024558.27558.27550.79553.89552.08116
26 mar 2024554.37556.31551.62553.00551.191,155
25 mar 2024552.62553.10548.20551.16549.35122
22 mar 2024559.73564.44551.40552.72550.91323
21 mar 2024561.72568.50559.95567.13565.27120
20 mar 2024566.76566.76556.49559.35557.52144
19 mar 2024548.13563.08548.13563.08561.2497
18 mar 2024548.49555.11544.32554.27552.46301
15 mar 2024552.50554.24548.30549.85548.0550,177
14 mar 2024558.95563.32547.99547.99546.20327
13 mar 2024566.90569.81557.33558.23556.4072
12 mar 2024570.00578.84564.14564.14562.29200
11 mar 2024551.82564.55547.77563.57561.73165
08 mar 2024551.22555.35550.14552.11550.302,021
07 mar 2024554.89559.20550.71553.37551.56144
06 mar 2024548.80556.38547.30548.78546.98148
05 mar 2024558.03558.42551.99552.21550.40127
04 mar 2024565.89567.16561.57561.57559.73250
01 mar 2024559.74566.34555.58564.05562.20102
29 feb 2024569.79572.81563.57563.87562.0256
28 feb 2024557.49566.11554.30564.45562.60259
27 feb 2024569.21569.21560.77560.77558.93331
26 feb 2024573.00573.68568.93568.93567.0781
23 feb 2024568.47570.90567.82568.19566.33142
22 feb 2024558.22568.21558.22566.84564.98267
21 feb 2024554.00556.08551.80551.80550.00261
20 feb 2024560.26566.00551.13556.32554.50751
19 feb 2024------
16 feb 2024575.72577.48570.00575.24573.36208
15 feb 2024576.62576.62572.19576.05574.16287
15 feb 20241.6 Dividendo
14 feb 2024582.81583.89568.97570.76567.30525
13 feb 2024580.66581.77572.69574.07570.59330
12 feb 2024585.00597.00585.00594.18590.5763
09 feb 2024585.50593.52576.85593.07589.4732,068
08 feb 2024588.46590.08582.19586.61583.05242
07 feb 2024587.81588.06579.08585.46581.9161
06 feb 2024588.33588.33579.34580.11576.5917
05 feb 2024592.46593.20582.65586.53582.97393
02 feb 2024603.36604.63596.58597.27593.65122
01 feb 2024600.00601.82585.00590.30586.7218
31 ene 2024597.88612.34597.00607.73604.04162
30 ene 2024583.06618.06579.00603.84600.181,313
29 ene 2024548.99550.05544.01546.15542.84508
26 ene 2024562.10562.10544.79544.79541.482,810
25 ene 2024558.68561.92549.58550.11546.77211
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...