Morningstar, Inc. (MORN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 292.89 | 296.00 | 292.89 | 294.03 | 294.03 | 96,096 |
| 02 may 2024 | 288.76 | 292.32 | 286.34 | 290.98 | 290.98 | 92,200 |
| 01 may 2024 | 283.14 | 291.18 | 281.37 | 287.34 | 287.34 | 96,900 |
| 30 abr 2024 | 282.48 | 284.99 | 282.48 | 282.65 | 282.65 | 84,100 |
| 29 abr 2024 | 287.52 | 287.52 | 282.56 | 283.83 | 283.83 | 138,800 |
| 26 abr 2024 | 288.73 | 289.81 | 285.67 | 286.29 | 286.29 | 111,000 |
| 25 abr 2024 | 295.97 | 303.00 | 283.82 | 287.46 | 287.46 | 196,700 |
| 24 abr 2024 | 298.11 | 302.85 | 297.79 | 302.36 | 302.36 | 110,600 |
| 23 abr 2024 | 303.71 | 304.95 | 300.33 | 300.41 | 300.41 | 120,200 |
| 22 abr 2024 | 298.40 | 303.83 | 294.05 | 303.01 | 303.01 | 94,100 |
| 19 abr 2024 | 293.26 | 298.55 | 291.34 | 297.96 | 297.96 | 153,600 |
| 18 abr 2024 | 295.83 | 296.89 | 291.24 | 292.38 | 292.38 | 86,200 |
| 17 abr 2024 | 298.64 | 298.72 | 294.38 | 294.85 | 294.85 | 102,400 |
| 16 abr 2024 | 298.37 | 299.58 | 296.15 | 297.01 | 297.01 | 84,700 |
| 15 abr 2024 | 306.00 | 309.27 | 299.54 | 299.98 | 299.98 | 111,600 |
| 12 abr 2024 | 307.23 | 308.37 | 303.77 | 305.85 | 305.85 | 83,200 |
| 11 abr 2024 | 312.77 | 312.77 | 308.49 | 309.72 | 309.72 | 94,200 |
| 10 abr 2024 | 312.88 | 314.63 | 310.69 | 312.89 | 312.89 | 91,000 |
| 09 abr 2024 | 315.21 | 315.93 | 312.55 | 315.06 | 315.06 | 110,100 |
| 08 abr 2024 | 309.78 | 316.06 | 307.21 | 314.16 | 314.16 | 151,000 |
| 05 abr 2024 | 303.84 | 312.54 | 303.84 | 309.78 | 309.78 | 139,400 |
| 04 abr 2024 | 306.07 | 309.34 | 302.76 | 304.00 | 304.00 | 78,200 |
| 04 abr 2024 | 0.405 Dividendo | |||||
| 03 abr 2024 | 300.57 | 305.34 | 299.23 | 304.21 | 303.80 | 57,000 |
| 02 abr 2024 | 304.00 | 304.89 | 300.97 | 302.34 | 301.94 | 102,800 |
| 01 abr 2024 | 308.07 | 308.49 | 304.34 | 306.32 | 305.91 | 160,800 |
| 28 mar 2024 | 309.49 | 309.49 | 307.04 | 308.37 | 307.96 | 94,100 |
| 27 mar 2024 | 305.67 | 308.72 | 305.17 | 308.15 | 307.74 | 57,200 |
| 26 mar 2024 | 302.41 | 305.77 | 300.88 | 303.75 | 303.35 | 107,100 |
| 25 mar 2024 | 302.77 | 304.63 | 300.94 | 301.49 | 301.09 | 213,100 |
| 22 mar 2024 | 305.04 | 305.04 | 301.63 | 303.79 | 303.39 | 90,000 |
| 21 mar 2024 | 304.79 | 309.05 | 303.79 | 305.24 | 304.83 | 74,900 |
| 20 mar 2024 | 306.40 | 306.41 | 303.14 | 304.96 | 304.55 | 79,700 |
| 19 mar 2024 | 300.69 | 306.55 | 300.46 | 306.53 | 306.12 | 112,000 |
| 18 mar 2024 | 303.91 | 305.19 | 300.25 | 301.95 | 301.55 | 118,700 |
| 15 mar 2024 | 307.70 | 310.92 | 303.07 | 304.22 | 303.81 | 396,500 |
| 14 mar 2024 | 308.19 | 309.98 | 306.25 | 309.38 | 308.97 | 286,100 |
| 13 mar 2024 | 310.16 | 312.80 | 308.18 | 308.69 | 308.28 | 101,700 |
| 12 mar 2024 | 305.69 | 310.45 | 304.71 | 309.85 | 309.44 | 95,100 |
| 11 mar 2024 | 307.70 | 308.08 | 305.56 | 305.80 | 305.39 | 70,000 |
| 08 mar 2024 | 311.07 | 313.98 | 308.21 | 308.59 | 308.18 | 81,200 |
| 07 mar 2024 | 310.50 | 316.05 | 309.67 | 310.74 | 310.33 | 113,100 |
| 06 mar 2024 | 306.26 | 311.09 | 305.01 | 310.22 | 309.81 | 425,600 |
| 05 mar 2024 | 302.77 | 306.07 | 300.91 | 305.03 | 304.62 | 137,300 |
| 04 mar 2024 | 299.52 | 304.52 | 298.65 | 303.25 | 302.85 | 217,500 |
| 01 mar 2024 | 298.00 | 299.39 | 294.76 | 298.25 | 297.85 | 98,400 |
| 29 feb 2024 | 300.00 | 300.68 | 295.33 | 298.59 | 298.19 | 163,500 |
| 28 feb 2024 | 294.90 | 299.46 | 293.57 | 298.96 | 298.56 | 105,300 |
| 27 feb 2024 | 294.79 | 296.06 | 293.32 | 295.19 | 294.80 | 171,200 |
| 26 feb 2024 | 301.00 | 301.00 | 295.46 | 295.57 | 295.18 | 163,700 |
| 23 feb 2024 | 283.00 | 301.91 | 282.10 | 298.71 | 298.31 | 224,400 |
| 22 feb 2024 | 274.23 | 277.41 | 273.56 | 276.58 | 276.21 | 132,300 |
| 21 feb 2024 | 271.50 | 273.16 | 270.44 | 272.59 | 272.23 | 70,400 |
| 20 feb 2024 | 271.42 | 273.56 | 269.51 | 273.29 | 272.93 | 100,100 |
| 16 feb 2024 | 277.52 | 278.23 | 273.33 | 273.91 | 273.55 | 82,700 |
| 15 feb 2024 | 277.62 | 279.79 | 276.46 | 278.38 | 278.01 | 106,200 |
| 14 feb 2024 | 275.54 | 278.52 | 273.17 | 276.83 | 276.46 | 113,100 |
| 13 feb 2024 | 279.25 | 281.87 | 272.62 | 273.84 | 273.48 | 108,100 |
| 12 feb 2024 | 280.79 | 283.07 | 280.79 | 282.67 | 282.29 | 163,900 |
| 09 feb 2024 | 276.95 | 281.80 | 272.54 | 281.63 | 281.26 | 112,400 |
| 08 feb 2024 | 277.20 | 278.26 | 275.61 | 276.77 | 276.40 | 104,900 |
| 07 feb 2024 | 274.55 | 279.60 | 272.47 | 278.20 | 277.83 | 107,000 |
| 06 feb 2024 | 275.37 | 275.37 | 269.56 | 274.31 | 273.94 | 99,700 |
| 05 feb 2024 | 276.10 | 277.18 | 274.00 | 276.09 | 275.72 | 176,100 |
| 02 feb 2024 | 279.08 | 279.30 | 276.82 | 277.96 | 277.59 | 106,500 |
| 01 feb 2024 | 279.50 | 281.45 | 275.14 | 280.24 | 279.87 | 113,000 |
| 31 ene 2024 | 280.85 | 287.55 | 278.67 | 279.30 | 278.93 | 164,300 |
| 30 ene 2024 | 278.95 | 282.51 | 278.95 | 281.67 | 281.30 | 126,900 |
| 29 ene 2024 | 275.94 | 278.70 | 274.24 | 278.58 | 278.21 | 110,400 |
| 26 ene 2024 | 278.82 | 278.98 | 275.30 | 275.54 | 275.17 | 104,300 |
| 25 ene 2024 | 282.22 | 282.54 | 277.54 | 278.29 | 277.92 | 100,000 |
| 24 ene 2024 | 282.98 | 282.98 | 279.91 | 280.89 | 280.52 | 109,900 |
| 23 ene 2024 | 282.25 | 282.25 | 279.30 | 281.19 | 280.82 | 126,200 |
| 22 ene 2024 | 279.28 | 282.67 | 279.28 | 281.60 | 281.23 | 134,500 |
| 19 ene 2024 | 277.69 | 279.35 | 275.57 | 278.67 | 278.30 | 143,200 |
| 18 ene 2024 | 275.00 | 276.74 | 273.45 | 276.71 | 276.34 | 91,000 |
| 17 ene 2024 | 273.60 | 275.80 | 272.83 | 274.98 | 274.61 | 79,800 |
| 16 ene 2024 | 272.57 | 275.58 | 271.39 | 275.00 | 274.63 | 161,100 |
| 12 ene 2024 | 273.49 | 275.49 | 272.04 | 274.23 | 273.86 | 185,800 |
| 11 ene 2024 | 273.11 | 274.41 | 271.90 | 272.04 | 271.68 | 157,800 |
| 10 ene 2024 | 274.75 | 278.23 | 272.34 | 273.71 | 273.35 | 102,900 |
| 09 ene 2024 | 276.66 | 277.60 | 273.90 | 274.62 | 274.25 | 99,700 |
| 08 ene 2024 | 273.50 | 278.77 | 273.50 | 278.74 | 278.37 | 92,000 |
| 05 ene 2024 | 272.57 | 274.46 | 271.78 | 272.88 | 272.52 | 129,800 |
| 04 ene 2024 | 272.30 | 275.61 | 272.30 | 273.34 | 272.98 | 186,800 |
| 04 ene 2024 | 0.405 Dividendo | |||||
| 03 ene 2024 | 276.33 | 276.33 | 272.23 | 273.00 | 272.23 | 114,500 |
| 02 ene 2024 | 284.09 | 284.12 | 276.68 | 277.60 | 276.82 | 143,000 |
| 29 dic 2023 | 289.00 | 289.00 | 285.41 | 286.24 | 285.43 | 57,000 |
| 28 dic 2023 | 287.96 | 289.17 | 287.00 | 288.27 | 287.46 | 48,100 |
| 27 dic 2023 | 286.36 | 288.88 | 285.41 | 288.88 | 288.07 | 91,900 |
| 26 dic 2023 | 286.40 | 287.90 | 285.48 | 287.63 | 286.82 | 47,400 |
| 22 dic 2023 | 282.00 | 286.18 | 281.85 | 285.95 | 285.15 | 114,600 |
| 21 dic 2023 | 279.35 | 281.99 | 278.35 | 281.71 | 280.92 | 134,700 |
| 20 dic 2023 | 281.60 | 285.16 | 278.62 | 278.81 | 278.03 | 162,900 |
| 19 dic 2023 | 280.47 | 283.21 | 280.47 | 281.60 | 280.81 | 321,400 |
| 18 dic 2023 | 279.08 | 280.15 | 276.10 | 280.15 | 279.36 | 112,500 |
| 15 dic 2023 | 281.61 | 283.42 | 277.63 | 279.54 | 278.75 | 262,000 |
| 14 dic 2023 | 282.39 | 285.30 | 280.20 | 283.44 | 282.64 | 178,700 |
| 13 dic 2023 | 277.90 | 281.71 | 275.64 | 281.35 | 280.56 | 161,200 |
| *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.