Morgan Stanley Instl Glbl Concntr R6 (MLNSX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:05AM EDT
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 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| 03 jun 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | - |
| 31 may 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 30 may 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 29 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 28 may 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | - |
| 24 may 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 23 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 22 may 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| 21 may 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 20 may 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 17 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 16 may 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 15 may 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 14 may 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 13 may 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 10 may 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 09 may 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 08 may 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 07 may 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 06 may 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 03 may 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 02 may 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 01 may 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 30 abr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 29 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 25 abr 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 24 abr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 23 abr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 22 abr 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 19 abr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 18 abr 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 abr 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 16 abr 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 15 abr 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| 12 abr 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 11 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | - |
| 10 abr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 09 abr 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 08 abr 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 05 abr 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| 04 abr 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| 03 abr 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 02 abr 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 abr 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 28 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 27 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 26 mar 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| 25 mar 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 mar 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 21 mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 20 mar 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 19 mar 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 18 mar 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 15 mar 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 14 mar 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| 13 mar 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 12 mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 11 mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 08 mar 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 07 mar 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 06 mar 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 05 mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 04 mar 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | - |
| 01 mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 29 feb 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| 28 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 27 feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 26 feb 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 23 feb 2024 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 22 feb 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 21 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 20 feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 16 feb 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 15 feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 14 feb 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| 13 feb 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 12 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 09 feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 08 feb 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 07 feb 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 06 feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 feb 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 02 feb 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 01 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 31 ene 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 30 ene 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 29 ene 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 26 ene 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 25 ene 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 24 ene 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 23 ene 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 22 ene 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 19 ene 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 18 ene 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 17 ene 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 16 ene 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 12 ene 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| *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.