La bourse est fermée

MSCI Inc. (MSCI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
418,81-1,22 (-0,29 %)
À la clôture : 4:03PM EST

418,81 0,00 (0,00 %)
Échanges après Bourse : 5:12PM EST

Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mars 2021420,00429,56410,38418,81418,81708 586
01 mars 2021418,09422,38413,03420,03420,03342 900
26 févr. 2021410,83420,58409,44414,52414,52662 200
25 févr. 2021417,80420,49400,50406,30406,30906 400
24 févr. 2021411,87417,55405,45417,23417,23480 600
23 févr. 2021411,87416,52404,67415,15415,15366 100
22 févr. 2021427,60429,73412,10413,60413,60466 400
19 févr. 2021439,43442,86431,98432,97432,97516 000
18 févr. 2021436,47444,41436,39437,55437,55392 300
18 févr. 20210.78 Dividende
17 févr. 2021436,48442,71435,09439,32438,54397 800
16 févr. 2021439,19445,60436,46440,92440,14607 200
12 févr. 2021424,04435,20424,04434,77434,00296 800
11 févr. 2021422,02427,72416,55426,86426,10421 800
10 févr. 2021422,10422,10409,84419,66418,91473 000
09 févr. 2021423,35429,26414,59417,97417,23416 500
08 févr. 2021431,49434,74419,96422,73421,98336 200
05 févr. 2021430,15433,32427,74429,81429,05440 100
04 févr. 2021418,12432,80418,12430,19429,43457 300
03 févr. 2021423,38426,76415,58416,87416,13624 100
02 févr. 2021420,03432,31418,50425,13424,38744 900
01 févr. 2021405,68417,93400,41416,25415,51716 200
29 janv. 2021392,78397,90380,24395,30394,60901 300
28 janv. 2021383,53400,87380,00395,23394,531 136 900
27 janv. 2021400,16403,67390,70393,34392,64690 600
26 janv. 2021406,40407,76398,01404,61403,89985 100
25 janv. 2021411,90414,98400,16403,49402,77671 000
22 janv. 2021414,49416,58409,83411,88411,15406 500
21 janv. 2021419,00421,99414,19414,35413,61412 300
20 janv. 2021412,83423,37408,82418,52417,78491 200
19 janv. 2021415,95416,49406,42411,48410,75851 200
15 janv. 2021408,92417,13404,04415,30414,56816 300
14 janv. 2021439,39441,95408,81409,52408,79813 200
13 janv. 2021453,32454,00435,59438,40437,62414 000
12 janv. 2021450,48455,81449,13453,19452,39391 600
11 janv. 2021451,19455,17445,88451,79450,99277 900
08 janv. 2021443,65454,06443,64452,68451,88305 200
07 janv. 2021437,88447,00436,26443,64442,85391 200
06 janv. 2021430,59439,21423,88435,17434,40430 000
05 janv. 2021436,84440,09426,45431,37430,60319 400
04 janv. 2021450,76455,03433,41437,64436,86408 600
31 déc. 2020437,45446,90436,36446,53445,74255 600
30 déc. 2020437,17438,80434,04436,99436,21172 600
29 déc. 2020440,77440,77433,57434,57433,80171 200
28 déc. 2020437,71442,39430,46436,37435,60301 100
24 déc. 2020429,06434,50429,06432,46431,6977 600
23 déc. 2020435,00438,09428,63428,63427,87227 100
22 déc. 2020435,50438,42431,45437,58436,80216 400
21 déc. 2020438,62442,38427,34435,04434,27328 700
18 déc. 2020437,15444,03435,22443,06442,27771 800
17 déc. 2020432,90438,57430,31436,78436,00418 700
16 déc. 2020426,53430,15422,51429,84429,08351 600
15 déc. 2020428,19431,96423,90424,00423,25365 900
14 déc. 2020419,93430,79419,93423,90423,15335 000
11 déc. 2020420,93422,28415,70419,47418,73227 900
10 déc. 2020414,26423,07411,43422,60421,85342 300
09 déc. 2020424,93426,59411,70414,62413,88428 900
08 déc. 2020423,55429,77421,87426,40425,64341 500
07 déc. 2020423,43427,90420,00422,82422,07440 500
04 déc. 2020419,30428,49419,30421,71420,96660 500
03 déc. 2020416,20422,25415,36419,30418,56282 400
02 déc. 2020414,08418,37412,49416,16415,42309 200
01 déc. 2020414,35417,05408,89414,50413,76472 200
30 nov. 2020400,48411,20400,48409,42408,69672 600
27 nov. 2020406,13408,57400,84402,25401,54227 700
25 nov. 2020400,89404,04396,30403,95403,23307 900
24 nov. 2020402,00402,88395,69399,64398,93443 700
23 nov. 2020401,82408,72398,73401,97401,26227 300
20 nov. 2020401,43409,62399,91400,30399,59253 600
19 nov. 2020399,99401,33395,91400,79400,08295 300
18 nov. 2020403,99407,23399,75399,95399,24403 000
17 nov. 2020395,00404,69393,53403,64402,92476 300
16 nov. 2020389,53398,31383,96397,60396,89466 400
13 nov. 2020390,56392,18386,42388,42387,73421 100
12 nov. 2020396,87397,94387,65389,48388,79448 200
12 nov. 20200.78 Dividende
11 nov. 2020381,72402,42381,71397,02395,54572 100
10 nov. 2020388,61391,57373,48379,82378,40748 000
09 nov. 2020434,13437,35390,46390,46389,001 245 800
06 nov. 2020418,10427,02407,01421,15419,58637 300
05 nov. 2020399,95418,72399,68417,73416,17906 200
04 nov. 2020371,10399,41371,10398,22396,73908 000
03 nov. 2020360,54372,90359,00369,47368,09578 300
02 nov. 2020355,07365,80351,54356,85355,52437 800
30 oct. 2020344,15351,62344,15349,84348,53587 300
29 oct. 2020341,93348,48336,03345,49344,20438 800
28 oct. 2020349,99350,10338,91340,68339,41621 500
27 oct. 2020349,60360,84348,51356,90355,57708 500
26 oct. 2020345,99350,54345,38349,56348,25455 000
23 oct. 2020348,02352,00347,23350,55349,24452 700
22 oct. 2020350,38353,15346,55347,63346,33451 500
21 oct. 2020360,45363,62349,65350,01348,70412 300
20 oct. 2020361,74363,07358,04358,57357,23437 500
19 oct. 2020367,21370,59362,20362,67361,31296 500
16 oct. 2020363,61369,25363,36365,61364,24240 500
15 oct. 2020355,34363,10353,40361,62360,27241 600
14 oct. 2020360,90364,71357,16359,04357,70345 000
13 oct. 2020353,29361,18352,56359,97358,62400 300
12 oct. 2020354,76355,86350,23352,64351,32254 200
09 oct. 2020349,27354,90347,23352,33351,01298 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...