Marchés français ouverture 7 h 1 min

Morgan Stanley (MS.MX)

Mexico - Mexico Prix différé. Devise en MXN
Ajouter à la liste dynamique
1 554,00-31,00 (-1,96 %)
À la clôture : 12:01PM CST
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MXNTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20241 552,001 554,001 552,001 554,001 554,001 613
29 avr. 20241 585,001 585,001 585,001 585,001 585,00-
29 avr. 20240.85 Dividende
26 avr. 20241 585,001 585,001 585,001 585,001 584,1536
25 avr. 20241 588,011 588,011 588,011 588,011 587,166
24 avr. 20241 590,011 595,001 590,011 595,001 594,14236
23 avr. 20241 586,001 586,001 580,001 580,001 579,15491
22 avr. 20241 579,791 579,791 579,791 579,791 578,9421
19 avr. 20241 540,001 540,001 540,001 540,001 539,17-
18 avr. 20241 551,551 551,551 512,901 540,001 539,1783
17 avr. 20241 530,301 533,001 519,461 526,001 525,187 832
16 avr. 20241 529,001 535,011 512,411 525,071 524,252 961
15 avr. 20241 450,001 450,001 450,001 450,001 449,221 160
12 avr. 20241 430,001 430,001 430,001 430,001 429,23-
11 avr. 20241 440,011 440,011 425,001 430,001 429,23826
10 avr. 20241 540,001 540,001 540,001 540,001 539,17-
09 avr. 20241 537,951 540,001 530,261 540,001 539,178 926
08 avr. 20241 523,231 523,231 523,231 523,231 522,41193
05 avr. 20241 562,001 562,001 562,001 562,001 561,16-
04 avr. 20241 562,001 562,001 562,001 562,001 561,16263
03 avr. 20241 557,231 557,231 557,231 557,231 556,39-
02 avr. 20241 557,231 557,231 557,231 557,231 556,39-
01 avr. 20241 557,231 557,231 557,231 557,231 556,39683
27 mars 20241 500,651 500,651 500,651 500,651 499,859
26 mars 20241 488,411 488,411 488,411 488,411 487,616
25 mars 20241 541,921 541,921 541,921 541,921 541,09-
22 mars 20241 541,921 541,921 541,921 541,921 541,091 060
21 mars 20241 578,851 578,851 559,001 559,001 558,16119
20 mars 20241 490,531 510,001 490,531 510,001 509,19285
19 mars 20241 451,411 451,411 451,411 451,411 450,6324
15 mars 20241 482,501 482,501 482,501 482,501 481,70-
14 mars 20241 482,501 482,501 482,501 482,501 481,7010
13 mars 20241 491,001 491,001 485,251 485,251 484,45125
12 mars 20241 458,001 458,001 458,001 458,001 457,22-
11 mars 20241 450,001 460,001 450,001 458,001 457,22116
08 mars 20241 450,821 450,821 450,821 450,821 450,04-
07 mars 20241 444,001 450,821 444,001 450,821 450,041 136
06 mars 20241 476,801 476,801 444,001 444,001 443,23135
05 mars 20241 530,001 533,001 500,611 533,001 532,18208
04 mars 20241 525,001 543,601 525,001 530,001 529,18389
01 mars 20241 480,001 480,001 480,001 480,001 479,2196
29 févr. 20241 460,001 460,001 460,001 460,001 459,221 266
28 févr. 20241 466,501 466,701 466,501 466,701 465,9187
27 févr. 20241 465,001 465,001 465,001 465,001 464,21-
26 févr. 20241 499,371 499,371 465,001 465,001 464,21325
23 févr. 20241 448,501 448,501 448,501 448,501 447,72-
22 févr. 20241 448,501 448,501 448,501 448,501 447,72-
21 févr. 20241 452,001 452,011 448,501 448,501 447,721 866
20 févr. 20241 459,051 459,051 459,051 459,051 458,278 694
19 févr. 20241 469,001 469,001 469,001 469,001 468,21-
16 févr. 20241 509,291 509,291 469,001 469,001 468,21233
15 févr. 20241 460,001 494,991 460,001 494,991 494,19296
14 févr. 20241 463,691 463,691 463,691 463,691 462,91-
13 févr. 20241 463,691 463,691 463,691 463,691 462,91100
12 févr. 20241 487,111 488,361 487,111 488,361 487,561 235
09 févr. 20241 463,001 463,001 463,001 463,001 462,229
08 févr. 20241 470,001 470,001 470,001 470,001 469,2110
07 févr. 20241 469,721 469,721 469,721 469,721 468,93273
06 févr. 20241 467,661 467,661 467,661 467,661 466,87290
02 févr. 20241 466,701 466,701 466,701 466,701 465,9176
01 févr. 20241 490,001 490,001 440,051 480,001 479,21859
31 janv. 20241 497,141 497,141 497,141 497,141 496,34-
30 janv. 20241 497,141 497,141 497,141 497,141 496,34571
30 janv. 20240.85 Dividende
29 janv. 20241 493,501 493,501 493,501 493,501 491,851 149
26 janv. 20241 507,001 513,461 507,001 513,431 511,763 542
25 janv. 20241 505,001 507,001 505,001 507,001 505,3345
24 janv. 20241 505,001 505,001 505,001 505,001 503,3410
23 janv. 20241 498,971 498,971 498,971 498,971 497,319 664
22 janv. 20241 478,321 478,321 470,611 473,601 471,979 688
19 janv. 20241 439,301 463,301 439,301 460,631 459,021 301
18 janv. 20241 435,001 435,001 434,001 434,001 432,421 290
17 janv. 20241 515,001 515,001 515,001 515,001 513,33-
16 janv. 20241 515,001 515,001 515,001 515,001 513,33-
15 janv. 20241 515,001 515,001 515,001 515,001 513,33-
12 janv. 20241 514,001 515,001 514,001 515,001 513,33100
11 janv. 20241 550,001 550,001 500,461 525,001 523,3179
10 janv. 20241 551,121 551,121 551,121 551,121 549,41166
09 janv. 20241 574,001 574,001 561,161 561,161 559,434 997
08 janv. 20241 574,001 574,001 574,001 574,001 572,266
05 janv. 20241 571,681 571,681 571,681 571,681 569,94-
04 janv. 20241 571,681 571,681 571,681 571,681 569,943 509
03 janv. 20241 568,001 574,001 568,001 574,001 572,2627
02 janv. 20241 586,201 599,101 586,201 599,101 597,33740
29 déc. 20231 549,411 549,411 549,411 549,411 547,70-
28 déc. 20231 549,411 549,411 549,411 549,411 547,70834
27 déc. 20231 560,011 560,011 560,011 560,011 558,29-
26 déc. 20231 537,511 574,001 537,511 560,011 558,2943 993
22 déc. 20231 570,001 570,001 570,001 570,001 568,277
21 déc. 20231 569,001 570,001 567,501 570,001 568,271 001
20 déc. 20231 569,161 584,981 567,541 567,541 565,812 520
19 déc. 20231 570,001 572,001 570,001 570,001 568,27293
18 déc. 20231 569,001 569,001 562,001 562,001 560,2778
15 déc. 20231 571,001 571,001 571,001 571,001 569,2650
14 déc. 20231 484,001 573,131 484,001 573,131 571,391 613
13 déc. 20231 438,411 479,001 438,411 479,001 477,37620
11 déc. 20231 426,001 426,001 426,001 426,001 424,42-
08 déc. 20231 444,791 444,791 426,001 426,001 424,42862
07 déc. 20231 408,001 408,001 408,001 408,001 406,4435
06 déc. 20231 400,001 400,001 379,601 379,601 378,08902
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...