La bourse ferme dans 6 h 18 min

Morgan Stanley (MS.MX)

Mexico - Mexico Prix différé. Devise en MXN
Ajouter à la liste dynamique
1 540,00+14,00 (+0,92 %)
À la clôture : 01:21PM CST
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en MXNTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20241 551,551 551,551 512,901 540,001 540,0083
17 avr. 20241 530,301 533,001 519,461 526,001 526,007 832
16 avr. 20241 529,001 535,011 512,411 525,071 525,072 961
15 avr. 20241 450,001 450,001 450,001 450,001 450,001 160
12 avr. 20241 430,001 430,001 430,001 430,001 430,00-
11 avr. 20241 440,011 440,011 425,001 430,001 430,00826
10 avr. 20241 540,001 540,001 540,001 540,001 540,00-
09 avr. 20241 537,951 540,001 530,261 540,001 540,008 926
08 avr. 20241 523,231 523,231 523,231 523,231 523,23193
05 avr. 20241 562,001 562,001 562,001 562,001 562,00-
04 avr. 20241 562,001 562,001 562,001 562,001 562,00263
03 avr. 20241 557,231 557,231 557,231 557,231 557,23-
02 avr. 20241 557,231 557,231 557,231 557,231 557,23-
01 avr. 20241 557,231 557,231 557,231 557,231 557,23683
27 mars 20241 500,651 500,651 500,651 500,651 500,659
26 mars 20241 488,411 488,411 488,411 488,411 488,416
25 mars 20241 541,921 541,921 541,921 541,921 541,92-
22 mars 20241 541,921 541,921 541,921 541,921 541,921 060
21 mars 20241 578,851 578,851 559,001 559,001 559,00119
20 mars 20241 490,531 510,001 490,531 510,001 510,00285
19 mars 20241 451,411 451,411 451,411 451,411 451,4124
15 mars 20241 482,501 482,501 482,501 482,501 482,50-
14 mars 20241 482,501 482,501 482,501 482,501 482,5010
13 mars 20241 491,001 491,001 485,251 485,251 485,25125
12 mars 20241 458,001 458,001 458,001 458,001 458,00-
11 mars 20241 450,001 460,001 450,001 458,001 458,00116
08 mars 20241 450,821 450,821 450,821 450,821 450,82-
07 mars 20241 444,001 450,821 444,001 450,821 450,821 136
06 mars 20241 476,801 476,801 444,001 444,001 444,00135
05 mars 20241 530,001 533,001 500,611 533,001 533,00208
04 mars 20241 525,001 543,601 525,001 530,001 530,00389
01 mars 20241 480,001 480,001 480,001 480,001 480,0096
29 févr. 20241 460,001 460,001 460,001 460,001 460,001 266
28 févr. 20241 466,501 466,701 466,501 466,701 466,7087
27 févr. 20241 465,001 465,001 465,001 465,001 465,00-
26 févr. 20241 499,371 499,371 465,001 465,001 465,00325
23 févr. 20241 448,501 448,501 448,501 448,501 448,50-
22 févr. 20241 448,501 448,501 448,501 448,501 448,50-
21 févr. 20241 452,001 452,011 448,501 448,501 448,501 866
20 févr. 20241 459,051 459,051 459,051 459,051 459,058 694
19 févr. 20241 469,001 469,001 469,001 469,001 469,00-
16 févr. 20241 509,291 509,291 469,001 469,001 469,00233
15 févr. 20241 460,001 494,991 460,001 494,991 494,99296
14 févr. 20241 463,691 463,691 463,691 463,691 463,69-
13 févr. 20241 463,691 463,691 463,691 463,691 463,69100
12 févr. 20241 487,111 488,361 487,111 488,361 488,361 235
09 févr. 20241 463,001 463,001 463,001 463,001 463,009
08 févr. 20241 470,001 470,001 470,001 470,001 470,0010
07 févr. 20241 469,721 469,721 469,721 469,721 469,72273
06 févr. 20241 467,661 467,661 467,661 467,661 467,66290
02 févr. 20241 466,701 466,701 466,701 466,701 466,7076
01 févr. 20241 490,001 490,001 440,051 480,001 480,00859
31 janv. 20241 497,141 497,141 497,141 497,141 497,14-
30 janv. 20241 497,141 497,141 497,141 497,141 497,14571
30 janv. 20240.85 Dividende
29 janv. 20241 493,501 493,501 493,501 493,501 492,651 149
26 janv. 20241 507,001 513,461 507,001 513,431 512,573 542
25 janv. 20241 505,001 507,001 505,001 507,001 506,1445
24 janv. 20241 505,001 505,001 505,001 505,001 504,1410
23 janv. 20241 498,971 498,971 498,971 498,971 498,129 664
22 janv. 20241 478,321 478,321 470,611 473,601 472,769 688
19 janv. 20241 439,301 463,301 439,301 460,631 459,801 301
18 janv. 20241 435,001 435,001 434,001 434,001 433,181 290
17 janv. 20241 515,001 515,001 515,001 515,001 514,14-
16 janv. 20241 515,001 515,001 515,001 515,001 514,14-
15 janv. 20241 515,001 515,001 515,001 515,001 514,14-
12 janv. 20241 514,001 515,001 514,001 515,001 514,14100
11 janv. 20241 550,001 550,001 500,461 525,001 524,1379
10 janv. 20241 551,121 551,121 551,121 551,121 550,24166
09 janv. 20241 574,001 574,001 561,161 561,161 560,274 997
08 janv. 20241 574,001 574,001 574,001 574,001 573,106
05 janv. 20241 571,681 571,681 571,681 571,681 570,79-
04 janv. 20241 571,681 571,681 571,681 571,681 570,793 509
03 janv. 20241 568,001 574,001 568,001 574,001 573,1027
02 janv. 20241 586,201 599,101 586,201 599,101 598,19740
29 déc. 20231 549,411 549,411 549,411 549,411 548,53-
28 déc. 20231 549,411 549,411 549,411 549,411 548,53834
27 déc. 20231 560,011 560,011 560,011 560,011 559,12-
26 déc. 20231 537,511 574,001 537,511 560,011 559,1243 993
22 déc. 20231 570,001 570,001 570,001 570,001 569,117
21 déc. 20231 569,001 570,001 567,501 570,001 569,111 001
20 déc. 20231 569,161 584,981 567,541 567,541 566,652 520
19 déc. 20231 570,001 572,001 570,001 570,001 569,11293
18 déc. 20231 569,001 569,001 562,001 562,001 561,1178
15 déc. 20231 571,001 571,001 571,001 571,001 570,1150
14 déc. 20231 484,001 573,131 484,001 573,131 572,231 613
13 déc. 20231 438,411 479,001 438,411 479,001 478,16620
11 déc. 20231 426,001 426,001 426,001 426,001 425,19-
08 déc. 20231 444,791 444,791 426,001 426,001 425,19862
07 déc. 20231 408,001 408,001 408,001 408,001 407,2035
06 déc. 20231 400,001 400,001 379,601 379,601 378,81902
05 déc. 20231 418,001 418,001 418,001 418,001 417,19-
04 déc. 20231 410,001 418,001 410,001 418,001 417,19196
01 déc. 20231 340,751 340,751 340,751 340,751 339,99-
30 nov. 20231 340,751 340,751 340,751 340,751 339,997
29 nov. 20231 312,001 312,001 312,001 312,001 311,25-
28 nov. 20231 314,001 314,001 311,001 312,001 311,25185
27 nov. 20231 348,501 348,501 348,501 348,501 347,73-
24 nov. 20231 348,501 348,501 348,501 348,501 347,7314
23 nov. 20231 381,001 381,001 381,001 381,001 380,21-
*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...