U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,997.50 +70.25 (+0.35%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,337.00 -2.60 (-0.11%)
Morgan Stanley Insight I (CPODX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 27 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 26 jun 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 25 jun 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 24 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 21 jun 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 20 jun 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 18 jun 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 17 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 14 jun 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 13 jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 12 jun 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 11 jun 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 10 jun 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| 07 jun 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 06 jun 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 05 jun 2024 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | - |
| 04 jun 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 03 jun 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 31 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 30 may 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | - |
| 29 may 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 28 may 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
| 24 may 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 23 may 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
| 22 may 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 21 may 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 20 may 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 17 may 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 16 may 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 15 may 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 14 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 13 may 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 10 may 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| 09 may 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 08 may 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 07 may 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 06 may 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 03 may 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 02 may 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 01 may 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 30 abr 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 29 abr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 26 abr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 25 abr 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 24 abr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 23 abr 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 22 abr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 19 abr 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| 18 abr 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 17 abr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 16 abr 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 15 abr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 12 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 11 abr 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 10 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 09 abr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 08 abr 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | - |
| 05 abr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 04 abr 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 03 abr 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 02 abr 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 01 abr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 28 mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 27 mar 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 26 mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 25 mar 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 22 mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 21 mar 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 20 mar 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 19 mar 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 18 mar 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 15 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 14 mar 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 13 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 12 mar 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 11 mar 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 08 mar 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 07 mar 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 06 mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 05 mar 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 04 mar 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | - |
| 01 mar 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 29 feb 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 28 feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 27 feb 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 26 feb 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - |
| 23 feb 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 22 feb 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 21 feb 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 20 feb 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 16 feb 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 15 feb 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 14 feb 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | - |
| 13 feb 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 12 feb 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 09 feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 08 feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 07 feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 06 feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.