Morgan Stanley Instl Glbl Concntr C (MLNCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 03 jun 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 31 may 2024 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | - |
| 30 may 2024 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 29 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 28 may 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 24 may 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 23 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 22 may 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 21 may 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 20 may 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 17 may 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 16 may 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 15 may 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 14 may 2024 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 13 may 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 10 may 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 09 may 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 08 may 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 07 may 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 06 may 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 03 may 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 02 may 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 01 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 30 abr 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 29 abr 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 26 abr 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 25 abr 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 24 abr 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 23 abr 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 22 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 19 abr 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 18 abr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 17 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 16 abr 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 15 abr 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 12 abr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 11 abr 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| 10 abr 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 09 abr 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 08 abr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 05 abr 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| 04 abr 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 03 abr 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 02 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 01 abr 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 28 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 27 mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 26 mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 25 mar 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 22 mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 21 mar 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 20 mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 19 mar 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 18 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 15 mar 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 14 mar 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 13 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 12 mar 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 11 mar 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| 08 mar 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 07 mar 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 06 mar 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 05 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 04 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 01 mar 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 29 feb 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
| 28 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 27 feb 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 26 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 23 feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 22 feb 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 21 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 20 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 16 feb 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 15 feb 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 14 feb 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 13 feb 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 feb 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 09 feb 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 08 feb 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 07 feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 06 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 05 feb 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 02 feb 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 01 feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 31 ene 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 30 ene 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 29 ene 2024 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| 26 ene 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| 25 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 24 ene 2024 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| 23 ene 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 22 ene 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 19 ene 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | - |
| 18 ene 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 17 ene 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 16 ene 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 ene 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| *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.