U.S. markets open in 4 hours 54 minutes
F S&P 500
5,369.25 +3.25 (+0.06%) F Dow Jones
38,867.00 -17.00 (-0.04%) F Nasdaq
19,106.50 +32.25 (+0.17%) E-mini Russell 2000 Index Futur
2,063.30 -5.40 (-0.26%) Petróleo
74.64 +0.57 (+0.77%) Oro
2,381.40 +5.90 (+0.25%)
Morgan Stanley Instl Glbl Concntr I (MLNIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 04 jun 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 03 jun 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 31 may 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 30 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 29 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 28 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 24 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 23 may 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 22 may 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 21 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 20 may 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | - |
| 17 may 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 16 may 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 15 may 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| 14 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 13 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 10 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 09 may 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 08 may 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 07 may 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 06 may 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 03 may 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 02 may 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 01 may 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 30 abr 2024 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | - |
| 29 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| 26 abr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 25 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 24 abr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 23 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 22 abr 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 19 abr 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| 18 abr 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 17 abr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 16 abr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 15 abr 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 12 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 11 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 10 abr 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 09 abr 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 08 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 05 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 04 abr 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| 03 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
| 02 abr 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 01 abr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 28 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 27 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 26 mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 25 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| 22 mar 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
| 21 mar 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 20 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 19 mar 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 18 mar 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 15 mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 14 mar 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | - |
| 13 mar 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 12 mar 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 11 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 08 mar 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 07 mar 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| 06 mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 05 mar 2024 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| 04 mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 01 mar 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 29 feb 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 28 feb 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | - |
| 27 feb 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 26 feb 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 23 feb 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 22 feb 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 21 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 20 feb 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 16 feb 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 15 feb 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| 14 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 13 feb 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 12 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 09 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 07 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 06 feb 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 05 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 02 feb 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 01 feb 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 31 ene 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 30 ene 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 29 ene 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 26 ene 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 25 ene 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 24 ene 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 23 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 22 ene 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 19 ene 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 ene 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 17 ene 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 16 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 12 ene 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| *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.