U.S. markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
560.45+3.45 (+0.62%)
Al cierre: 04:00PM EDT
559.36 -1.09 (-0.19%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024558.46563.23557.52560.45560.45338,900
27 mar 2024556.62558.23550.42557.00557.00313,000
26 mar 2024551.93556.00551.06551.68551.68377,700
25 mar 2024550.75552.21547.53551.34551.34297,400
22 mar 2024563.00563.00550.79553.11553.11364,300
21 mar 2024560.42568.46560.02563.78563.78493,400
20 mar 2024565.05565.43555.82559.14559.14529,300
19 mar 2024551.00564.80548.82564.33564.33341,400
18 mar 2024547.25555.19545.54550.39550.39358,400
15 mar 2024549.56552.12544.08544.74544.74520,700
14 mar 2024559.00559.23546.85553.07553.07295,700
13 mar 2024566.98566.98556.73557.52557.52341,000
12 mar 2024567.60578.65561.39565.80565.80366,400
11 mar 2024550.52564.79548.39564.30564.30413,200
08 mar 2024550.00555.18549.15551.50551.50279,900
07 mar 2024559.20559.20550.00550.17550.17382,500
06 mar 2024551.00554.22547.20549.53549.53487,800
05 mar 2024556.00557.15548.52550.35550.35257,500
04 mar 2024565.28565.84557.80558.37558.37365,200
01 mar 2024558.52567.44554.77565.48565.48260,600
29 feb 2024569.79570.34560.84560.97560.97432,200
28 feb 2024554.86568.20554.31567.91567.91429,700
27 feb 2024567.78567.78557.62557.84557.84413,500
26 feb 2024569.25574.14567.62567.93567.93398,400
23 feb 2024568.49571.18566.07568.97568.97410,400
22 feb 2024563.79569.51560.12565.47565.47482,200
21 feb 2024554.50559.74549.57555.65555.65501,600
20 feb 2024559.38560.26551.18556.56556.56903,800
16 feb 2024573.25578.38568.07568.75568.75327,700
15 feb 2024573.64578.01571.32575.72575.72386,300
15 feb 20241.6 Dividendo
14 feb 2024580.66580.66568.60572.80571.20443,400
13 feb 2024580.00582.28570.80575.61574.00403,400
12 feb 2024592.93596.80589.42590.19588.54485,100
09 feb 2024585.39594.24584.50592.42590.77336,200
08 feb 2024586.43588.48581.25585.50583.86515,300
07 feb 2024585.08591.49578.35590.63588.98475,400
06 feb 2024586.93586.93579.34582.00580.37469,100
05 feb 2024590.85592.39582.43583.39581.76715,400
02 feb 2024603.36604.58590.67593.06591.40576,300
01 feb 2024598.94604.30584.41604.30602.61785,900
31 ene 2024600.00612.53596.63598.62596.95817,800
30 ene 2024580.14617.39580.14602.24600.561,307,300
29 ene 2024542.38551.48542.38550.95549.41683,700
26 ene 2024557.09559.33544.36549.29547.76561,600
25 ene 2024558.68559.59549.35554.77553.22508,900
24 ene 2024567.79567.79558.09558.46556.90291,500
23 ene 2024566.63571.19562.88563.80562.23362,000
22 ene 2024556.83569.60556.17566.22564.64456,000
19 ene 2024551.40556.28545.04553.93552.38380,000
18 ene 2024551.35554.27539.36546.46544.93615,100
17 ene 2024532.00539.30525.46538.16536.66538,900
16 ene 2024541.07543.52536.08542.47540.95604,400
12 ene 2024555.30556.00542.31545.46543.94308,600
11 ene 2024549.78554.78546.10550.28548.74867,600
10 ene 2024541.63546.83538.00546.66545.13243,400
09 ene 2024537.83546.70537.82539.75538.24358,200
08 ene 2024541.92543.26536.07543.15541.63347,400
05 ene 2024556.20560.21536.36538.05536.55447,100
04 ene 2024547.34562.32547.34559.72558.16368,600
03 ene 2024552.91552.91544.84549.87548.33418,600
02 ene 2024560.04561.52551.09555.80554.25364,600
29 dic 2023569.44573.32563.86565.65564.07271,500
28 dic 2023566.93573.18566.91570.60569.01245,300
27 dic 2023561.57566.93561.57565.62564.04195,000
26 dic 2023562.28563.35558.44561.27559.70145,500
22 dic 2023554.75562.70554.75562.28560.71384,900
21 dic 2023544.43553.43541.32553.02551.48317,200
20 dic 2023541.72555.78540.14540.18538.67337,500
19 dic 2023535.00544.24534.80542.53541.01351,000
18 dic 2023531.82536.42525.26532.86531.37564,200
15 dic 2023541.51541.51528.49531.58530.10643,800
14 dic 2023551.25559.86538.55542.11540.60510,500
13 dic 2023534.71546.97529.10546.37544.84696,200
12 dic 2023518.96526.25513.04526.02524.55319,400
11 dic 2023507.71518.43507.71516.61515.17324,400
08 dic 2023507.04509.07500.01506.68505.26348,300
07 dic 2023516.99518.46507.38508.44507.02343,400
06 dic 2023526.92527.98515.00515.11513.67359,400
05 dic 2023523.11524.57517.10523.43521.97195,700
04 dic 2023524.75532.50522.02525.49524.02259,100
01 dic 2023519.13528.29516.49527.70526.23402,400
30 nov 2023526.42528.29516.58520.85519.40364,400
29 nov 2023528.15532.08525.36526.57525.10211,300
28 nov 2023522.39528.15522.22523.84522.38189,400
27 nov 2023524.47528.03522.74525.35523.88193,900
24 nov 2023522.87528.43522.11528.35526.87103,800
22 nov 2023529.18533.35523.79523.97522.51180,300
21 nov 2023522.00524.99518.65524.89523.42161,500
20 nov 2023521.86524.04518.95522.21520.75220,400
17 nov 2023528.96528.96518.63521.42519.96354,000
16 nov 2023523.27529.71521.01524.27522.81251,000
15 nov 2023520.10524.46518.69521.75520.29284,700
14 nov 2023512.45522.91512.42518.05516.60397,100
13 nov 2023510.00512.78501.30503.79502.38399,200
10 nov 2023509.14514.41500.39514.26512.82347,000
09 nov 2023507.20512.81504.28506.22504.81257,600
08 nov 2023496.94507.33496.94504.98503.57251,200
08 nov 20231.38 Dividendo
07 nov 2023499.81503.66495.94497.30494.53457,900
*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...