U.S. markets close in 6 hours 28 minutes

Morgan Stanley Institutional Fund, Inc. International Opportunity Portfolio (MIOLX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.65+0.26 (+1.11%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 2024------
25 jun 202423.6523.6523.6523.6523.65-
24 jun 202423.3923.3923.3923.3923.39-
21 jun 202423.4223.4223.4223.4223.42-
20 jun 202423.5223.5223.5223.5223.52-
18 jun 202423.4023.4023.4023.4023.40-
17 jun 202423.4623.4623.4623.4623.46-
14 jun 202423.4223.4223.4223.4223.42-
13 jun 202423.5423.5423.5423.5423.54-
12 jun 202423.7523.7523.7523.7523.75-
11 jun 202423.5523.5523.5523.5523.55-
10 jun 202423.6523.6523.6523.6523.65-
07 jun 202423.5823.5823.5823.5823.58-
06 jun 202423.8823.8823.8823.8823.88-
05 jun 202423.7523.7523.7523.7523.75-
04 jun 202423.3823.3823.3823.3823.38-
03 jun 202423.6023.6023.6023.6023.60-
31 may 202423.4623.4623.4623.4623.46-
30 may 202423.4623.4623.4623.4623.46-
29 may 202423.3423.3423.3423.3423.34-
28 may 202423.7023.7023.7023.7023.70-
24 may 202423.6123.6123.6123.6123.61-
23 may 202423.4423.4423.4423.4423.44-
22 may 202423.5023.5023.5023.5023.50-
21 may 202423.7623.7623.7623.7623.76-
20 may 202424.0024.0024.0024.0024.00-
17 may 202423.9723.9723.9723.9723.97-
16 may 202423.8923.8923.8923.8923.89-
15 may 202423.8123.8123.8123.8123.81-
14 may 202423.5723.5723.5723.5723.57-
13 may 202423.3123.3123.3123.3123.31-
10 may 202423.2823.2823.2823.2823.28-
09 may 202423.3423.3423.3423.3423.34-
08 may 202423.3623.3623.3623.3623.36-
07 may 202423.7523.7523.7523.7523.75-
06 may 202423.7923.7923.7923.7923.79-
03 may 202423.5923.5923.5923.5923.59-
02 may 202423.1623.1623.1623.1623.16-
01 may 202422.5822.5822.5822.5822.58-
30 abr 202422.6222.6222.6222.6222.62-
29 abr 202423.0323.0323.0323.0323.03-
26 abr 202423.0723.0723.0723.0723.07-
25 abr 202422.7722.7722.7722.7722.77-
24 abr 202422.9722.9722.9722.9722.97-
23 abr 202423.1823.1823.1823.1823.18-
22 abr 202422.6522.6522.6522.6522.65-
19 abr 202422.3522.3522.3522.3522.35-
18 abr 202422.5822.5822.5822.5822.58-
17 abr 202422.7222.7222.7222.7222.72-
16 abr 202422.7822.7822.7822.7822.78-
15 abr 202422.7922.7922.7922.7922.79-
12 abr 202422.9422.9422.9422.9422.94-
11 abr 202423.3423.3423.3423.3423.34-
10 abr 202423.1823.1823.1823.1823.18-
09 abr 202423.4723.4723.4723.4723.47-
08 abr 202423.4423.4423.4423.4423.44-
05 abr 202423.4123.4123.4123.4123.41-
04 abr 202423.2723.2723.2723.2723.27-
03 abr 202423.5123.5123.5123.5123.51-
02 abr 202423.3823.3823.3823.3823.38-
01 abr 202423.4223.4223.4223.4223.42-
28 mar 202423.3023.3023.3023.3023.30-
27 mar 202423.2823.2823.2823.2823.28-
26 mar 202423.2623.2623.2623.2623.26-
25 mar 202423.2323.2323.2323.2323.23-
22 mar 202423.2723.2723.2723.2723.27-
21 mar 202423.4323.4323.4323.4323.43-
20 mar 202423.4123.4123.4123.4123.41-
19 mar 202423.0623.0623.0623.0623.06-
18 mar 202423.0423.0423.0423.0423.04-
15 mar 202423.0523.0523.0523.0523.05-
14 mar 202423.2723.2723.2723.2723.27-
13 mar 202423.5123.5123.5123.5123.51-
12 mar 202423.4323.4323.4323.4323.43-
11 mar 202423.1823.1823.1823.1823.18-
08 mar 202423.0823.0823.0823.0823.08-
07 mar 202423.2823.2823.2823.2823.28-
06 mar 202423.1223.1223.1223.1223.12-
05 mar 202422.8322.8322.8322.8322.83-
04 mar 202423.1923.1923.1923.1923.19-
01 mar 202423.3223.3223.3223.3223.32-
29 feb 202422.9322.9322.9322.9322.93-
28 feb 202422.7622.7622.7622.7622.76-
27 feb 202422.8822.8822.8822.8822.88-
26 feb 202422.8522.8522.8522.8522.85-
23 feb 202422.9022.9022.9022.9022.90-
22 feb 202423.0023.0023.0023.0023.00-
21 feb 202422.6622.6622.6622.6622.66-
20 feb 202422.6322.6322.6322.6322.63-
16 feb 202422.7022.7022.7022.7022.70-
15 feb 202422.7622.7622.7622.7622.76-
14 feb 202422.4322.4322.4322.4322.43-
13 feb 202421.9421.9421.9421.9421.94-
12 feb 202422.4322.4322.4322.4322.43-
09 feb 202422.4622.4622.4622.4622.46-
08 feb 202422.1622.1622.1622.1622.16-
07 feb 202421.9721.9721.9721.9721.97-
06 feb 202421.8121.8121.8121.8121.81-
05 feb 202421.6721.6721.6721.6721.67-
02 feb 202421.7621.7621.7621.7621.76-
*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...