Morgan Stanley Inst Next Gen Em Mkts R6 (MSRFX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 25 abr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 24 abr 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 23 abr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 22 abr 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 19 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 18 abr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 17 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 16 abr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 15 abr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 12 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 11 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 10 abr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 09 abr 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 08 abr 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 05 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 04 abr 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 03 abr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 02 abr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| 01 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 28 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 27 mar 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 26 mar 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 25 mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 22 mar 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 21 mar 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 20 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 19 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 18 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 15 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 14 mar 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 mar 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | - |
| 12 mar 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 11 mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| 08 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 07 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 06 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 05 mar 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 04 mar 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 01 mar 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| 29 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 28 feb 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 27 feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 26 feb 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 23 feb 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 22 feb 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 21 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 20 feb 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 16 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 15 feb 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 14 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 13 feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 12 feb 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 09 feb 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 08 feb 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 07 feb 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 06 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 05 feb 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 02 feb 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 01 feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 31 ene 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 30 ene 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 29 ene 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 26 ene 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 25 ene 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 24 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 23 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 22 ene 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 19 ene 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 18 ene 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 17 ene 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 16 ene 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 12 ene 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 11 ene 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 10 ene 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 09 ene 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 08 ene 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 05 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 04 ene 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 03 ene 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 02 ene 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 29 dic 2023 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 28 dic 2023 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 27 dic 2023 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 26 dic 2023 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 22 dic 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 21 dic 2023 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 20 dic 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 19 dic 2023 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 18 dic 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 15 dic 2023 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 15 dic 2023 | 0.209 Dividendo | |||||
| 14 dic 2023 | 14.99 | 14.99 | 14.99 | 14.99 | 14.78 | - |
| 13 dic 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.58 | - |
| 12 dic 2023 | 14.77 | 14.77 | 14.77 | 14.77 | 14.56 | - |
| 11 dic 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.54 | - |
| 08 dic 2023 | 14.76 | 14.76 | 14.76 | 14.76 | 14.55 | - |
| 07 dic 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.54 | - |
| 06 dic 2023 | 14.79 | 14.79 | 14.79 | 14.79 | 14.58 | - |
| 05 dic 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.60 | - |
| *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.