La bourse ferme dans 1 h 23 min

MSCI Inc. (MSCI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
400,16-4,45 (-1,10 %)
À partir de 10:05AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2021400,16401,46395,27400,16400,1671 687
26 janv. 2021406,40407,76398,01404,61404,61985 100
25 janv. 2021411,90414,98400,16403,49403,49671 000
22 janv. 2021414,49416,58409,83411,88411,88406 500
21 janv. 2021419,00421,99414,19414,35414,35412 300
20 janv. 2021412,83423,37408,82418,52418,52491 200
19 janv. 2021415,95416,49406,42411,48411,48851 200
15 janv. 2021408,92417,13404,04415,30415,30816 300
14 janv. 2021439,39441,95408,81409,52409,52813 200
13 janv. 2021453,32454,00435,59438,40438,40414 000
12 janv. 2021450,48455,81449,13453,19453,19391 600
11 janv. 2021451,19455,17445,88451,79451,79277 900
08 janv. 2021443,65454,06443,64452,68452,68305 200
07 janv. 2021437,88447,00436,26443,64443,64391 200
06 janv. 2021430,59439,21423,88435,17435,17430 000
05 janv. 2021436,84440,09426,45431,37431,37319 400
04 janv. 2021450,76455,03433,41437,64437,64408 600
31 déc. 2020437,45446,90436,36446,53446,53255 600
30 déc. 2020437,17438,80434,04436,99436,99172 600
29 déc. 2020440,77440,77433,57434,57434,57171 200
28 déc. 2020437,71442,39430,46436,37436,37301 100
24 déc. 2020429,06434,50429,06432,46432,4677 600
23 déc. 2020435,00438,09428,63428,63428,63227 100
22 déc. 2020435,50438,42431,45437,58437,58216 400
21 déc. 2020438,62442,38427,34435,04435,04328 700
18 déc. 2020437,15444,03435,22443,06443,06771 800
17 déc. 2020432,90438,57430,31436,78436,78418 700
16 déc. 2020426,53430,15422,51429,84429,84351 600
15 déc. 2020428,19431,96423,90424,00424,00365 900
14 déc. 2020419,93430,79419,93423,90423,90335 000
11 déc. 2020420,93422,28415,70419,47419,47227 900
10 déc. 2020414,26423,07411,43422,60422,60342 300
09 déc. 2020424,93426,59411,70414,62414,62428 900
08 déc. 2020423,55429,77421,87426,40426,40341 500
07 déc. 2020423,43427,90420,00422,82422,82440 500
04 déc. 2020419,30428,49419,30421,71421,71660 500
03 déc. 2020416,20422,25415,36419,30419,30282 400
02 déc. 2020414,08418,37412,49416,16416,16309 200
01 déc. 2020414,35417,05408,89414,50414,50472 200
30 nov. 2020400,48411,20400,48409,42409,42672 600
27 nov. 2020406,13408,57400,84402,25402,25227 700
25 nov. 2020400,89404,04396,30403,95403,95307 900
24 nov. 2020402,00402,88395,69399,64399,64443 700
23 nov. 2020401,82408,72398,73401,97401,97227 300
20 nov. 2020401,43409,62399,91400,30400,30253 600
19 nov. 2020399,99401,33395,91400,79400,79295 300
18 nov. 2020403,99407,23399,75399,95399,95403 000
17 nov. 2020395,00404,69393,53403,64403,64476 300
16 nov. 2020389,53398,31383,96397,60397,60466 400
13 nov. 2020390,56392,18386,42388,42388,42421 100
12 nov. 2020396,87397,94387,65389,48389,48448 200
12 nov. 20200.78 Dividende
11 nov. 2020381,72402,42381,71397,02396,24572 100
10 nov. 2020388,61391,57373,48379,82379,07748 000
09 nov. 2020434,13437,35390,46390,46389,691 245 800
06 nov. 2020418,10427,02407,01421,15420,32637 300
05 nov. 2020399,95418,72399,68417,73416,91906 200
04 nov. 2020371,10399,41371,10398,22397,44908 000
03 nov. 2020360,54372,90359,00369,47368,74578 300
02 nov. 2020355,07365,80351,54356,85356,15437 800
30 oct. 2020344,15351,62344,15349,84349,15587 300
29 oct. 2020341,93348,48336,03345,49344,81438 800
28 oct. 2020349,99350,10338,91340,68340,01621 500
27 oct. 2020349,60360,84348,51356,90356,20708 500
26 oct. 2020345,99350,54345,38349,56348,87455 000
23 oct. 2020348,02352,00347,23350,55349,86452 700
22 oct. 2020350,38353,15346,55347,63346,95451 500
21 oct. 2020360,45363,62349,65350,01349,32412 300
20 oct. 2020361,74363,07358,04358,57357,87437 500
19 oct. 2020367,21370,59362,20362,67361,96296 500
16 oct. 2020363,61369,25363,36365,61364,89240 500
15 oct. 2020355,34363,10353,40361,62360,91241 600
14 oct. 2020360,90364,71357,16359,04358,33345 000
13 oct. 2020353,29361,18352,56359,97359,26400 300
12 oct. 2020354,76355,86350,23352,64351,95254 200
09 oct. 2020349,27354,90347,23352,33351,64298 200
08 oct. 2020343,97349,06342,61346,40345,72475 600
07 oct. 2020348,16351,51342,52342,81342,14642 400
06 oct. 2020355,49355,49345,23347,92347,24416 100
05 oct. 2020350,86353,10348,02351,31350,62374 900
02 oct. 2020355,68358,62347,41348,16347,48277 600
01 oct. 2020361,24369,00357,71359,54358,83323 300
30 sept. 2020355,59362,45353,97356,78356,08386 300
29 sept. 2020354,88359,47354,02356,03355,33345 400
28 sept. 2020356,24360,19349,66354,47353,77367 800
25 sept. 2020342,50354,85341,29352,96352,27429 800
24 sept. 2020345,92350,30342,74346,12345,44399 200
23 sept. 2020350,45353,05345,26345,46344,78358 700
22 sept. 2020353,08353,08343,56351,24350,55543 000
21 sept. 2020340,82351,96339,60351,73351,04614 800
18 sept. 2020340,66348,11340,66344,96344,281 030 600
17 sept. 2020338,78345,23338,05340,36339,69572 900
16 sept. 2020349,00350,83344,21344,47343,79533 200
15 sept. 2020346,84348,77344,58346,00345,32485 900
14 sept. 2020344,11347,12339,39342,37341,70713 200
11 sept. 2020345,80348,02337,35339,25338,58529 200
10 sept. 2020349,98353,11342,13342,53341,86360 900
09 sept. 2020346,19352,15342,78348,69348,00431 200
08 sept. 2020338,79346,22336,94339,64338,97437 300
04 sept. 2020360,01362,00338,29348,18347,50544 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...