Morgan Stanley Instl Glbl Concntr A (MLNAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 09 may 2024 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | - |
| 08 may 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 06 may 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 03 may 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| 02 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 01 may 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 30 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 29 abr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 26 abr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 25 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 24 abr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 23 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 22 abr 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 19 abr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 18 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 17 abr 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 16 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 15 abr 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| 12 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 abr 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 10 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 09 abr 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 08 abr 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 05 abr 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| 04 abr 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 03 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 02 abr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 01 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 28 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 27 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 26 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 25 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 22 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| 21 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 20 mar 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 19 mar 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 18 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 15 mar 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 14 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 13 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 12 mar 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 11 mar 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 08 mar 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 07 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 06 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 05 mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 04 mar 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 01 mar 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 29 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 28 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 27 feb 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 26 feb 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 23 feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 22 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 21 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 20 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 16 feb 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 15 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 14 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 13 feb 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 12 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 09 feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 08 feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 07 feb 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 06 feb 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 05 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 02 feb 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 01 feb 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 31 ene 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 30 ene 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 29 ene 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 26 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 25 ene 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 24 ene 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 23 ene 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 22 ene 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 19 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 18 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 17 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 16 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 12 ene 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 11 ene 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 10 ene 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 09 ene 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 08 ene 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 05 ene 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 04 ene 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 03 ene 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 02 ene 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| 29 dic 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 28 dic 2023 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 27 dic 2023 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 26 dic 2023 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 22 dic 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 21 dic 2023 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | - |
| 20 dic 2023 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 19 dic 2023 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 18 dic 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| *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.