Morgan Stanley (DWD.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 11:40AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 92.79 | 92.79 | 92.43 | 92.43 | 92.43 | 20 |
| 04 jul 2024 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | - |
| 03 jul 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 02 jul 2024 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | - |
| 01 jul 2024 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | - |
| 28 jun 2024 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | - |
| 27 jun 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | - |
| 26 jun 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | - |
| 25 jun 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 24 jun 2024 | 89.38 | 89.38 | 89.38 | 89.38 | 89.38 | - |
| 21 jun 2024 | 90.63 | 90.63 | 90.60 | 90.60 | 90.60 | 14 |
| 20 jun 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| 19 jun 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 18 jun 2024 | 90.17 | 90.53 | 90.17 | 90.53 | 90.53 | 53 |
| 17 jun 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | - |
| 14 jun 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - |
| 13 jun 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 12 jun 2024 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | - |
| 11 jun 2024 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | - |
| 10 jun 2024 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | - |
| 07 jun 2024 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | - |
| 06 jun 2024 | 88.33 | 88.33 | 88.33 | 88.33 | 88.33 | - |
| 05 jun 2024 | 87.68 | 87.68 | 87.67 | 87.67 | 87.67 | 9 |
| 04 jun 2024 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | - |
| 03 jun 2024 | 89.96 | 89.96 | 89.96 | 89.96 | 89.96 | - |
| 31 may 2024 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | - |
| 30 may 2024 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | - |
| 29 may 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.11 | - |
| 28 may 2024 | 91.44 | 91.44 | 90.93 | 90.93 | 90.93 | 17 |
| 27 may 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 24 may 2024 | 91.17 | 91.17 | 91.17 | 91.17 | 91.17 | - |
| 23 may 2024 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | - |
| 22 may 2024 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | - |
| 21 may 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 20 may 2024 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | - |
| 17 may 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 16 may 2024 | 91.93 | 91.93 | 91.93 | 91.93 | 91.93 | - |
| 15 may 2024 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | - |
| 14 may 2024 | 91.07 | 91.07 | 91.07 | 91.07 | 91.07 | - |
| 13 may 2024 | 91.34 | 91.34 | 91.34 | 91.34 | 91.34 | - |
| 10 may 2024 | 90.92 | 90.92 | 90.92 | 90.92 | 90.92 | - |
| 09 may 2024 | 88.51 | 88.51 | 88.51 | 88.51 | 88.51 | - |
| 08 may 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | - |
| 07 may 2024 | 87.71 | 87.71 | 87.71 | 87.71 | 87.71 | - |
| 06 may 2024 | 86.67 | 86.67 | 86.67 | 86.67 | 86.67 | - |
| 03 may 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | - |
| 02 may 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | - |
| 30 abr 2024 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - |
| 29 abr 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | - |
| 29 abr 2024 | 0.85 Dividendo | |||||
| 26 abr 2024 | 85.87 | 85.87 | 85.87 | 85.87 | 85.02 | - |
| 25 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.14 | - |
| 24 abr 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 86.52 | - |
| 23 abr 2024 | 85.98 | 85.98 | 85.98 | 85.98 | 85.13 | - |
| 22 abr 2024 | 84.81 | 84.81 | 84.81 | 84.81 | 83.97 | - |
| 19 abr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.97 | - |
| 18 abr 2024 | 84.12 | 84.12 | 84.12 | 84.12 | 83.29 | - |
| 17 abr 2024 | 83.61 | 83.61 | 83.61 | 83.61 | 82.78 | - |
| 16 abr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.20 | - |
| 15 abr 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 79.66 | - |
| 12 abr 2024 | 80.39 | 80.39 | 80.39 | 80.39 | 79.59 | - |
| 11 abr 2024 | 84.87 | 84.87 | 84.87 | 84.87 | 84.03 | - |
| 10 abr 2024 | 86.31 | 86.31 | 86.31 | 86.31 | 85.46 | - |
| 09 abr 2024 | 85.41 | 85.41 | 85.41 | 85.41 | 84.56 | - |
| 08 abr 2024 | 84.92 | 84.92 | 84.92 | 84.92 | 84.08 | - |
| 05 abr 2024 | 84.90 | 84.90 | 84.90 | 84.90 | 84.06 | - |
| 04 abr 2024 | 85.64 | 85.64 | 85.64 | 85.64 | 84.79 | - |
| 03 abr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 84.74 | - |
| 02 abr 2024 | 86.59 | 86.59 | 86.59 | 86.59 | 85.73 | - |
| 28 mar 2024 | 85.86 | 85.86 | 85.86 | 85.86 | 85.01 | - |
| 27 mar 2024 | 84.06 | 84.06 | 84.06 | 84.06 | 83.23 | - |
| 26 mar 2024 | 83.84 | 83.84 | 83.84 | 83.84 | 83.01 | - |
| 25 mar 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 83.91 | - |
| 22 mar 2024 | 85.74 | 85.74 | 85.74 | 85.74 | 84.89 | - |
| 21 mar 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 82.53 | - |
| 20 mar 2024 | 81.12 | 81.12 | 81.12 | 81.12 | 80.32 | - |
| 19 mar 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 79.96 | - |
| 18 mar 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.02 | - |
| 15 mar 2024 | 81.66 | 81.66 | 81.66 | 81.66 | 80.85 | - |
| 14 mar 2024 | 81.55 | 81.55 | 81.55 | 81.55 | 80.74 | - |
| 13 mar 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.72 | - |
| 12 mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 78.60 | - |
| 11 mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 78.40 | - |
| 08 mar 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 77.52 | - |
| 07 mar 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.22 | - |
| 06 mar 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 80.87 | - |
| 05 mar 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 81.48 | - |
| 04 mar 2024 | 79.23 | 79.23 | 79.23 | 79.23 | 78.45 | - |
| 01 mar 2024 | 79.30 | 80.00 | 79.30 | 80.00 | 79.21 | 12 |
| 29 feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.18 | - |
| 28 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 27 feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 77.73 | - |
| 26 feb 2024 | 79.51 | 79.51 | 79.51 | 79.51 | 78.72 | - |
| 23 feb 2024 | 78.87 | 78.87 | 78.87 | 78.87 | 78.09 | - |
| 22 feb 2024 | 78.75 | 78.75 | 78.75 | 78.75 | 77.97 | - |
| 21 feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.72 | - |
| 20 feb 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.03 | - |
| 19 feb 2024 | 79.11 | 79.11 | 79.11 | 79.11 | 78.33 | - |
| 16 feb 2024 | 79.14 | 79.14 | 79.14 | 79.14 | 78.36 | - |
| 15 feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 77.68 | - |
| *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.