La bourse est fermée

MSCI Inc. (MSCI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
467,15+21,15 (+4,74 %)
À partir de 03:35PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024452,50471,03449,00467,15467,151 796 409
23 avr. 2024479,00483,08439,95446,00446,003 661 100
22 avr. 2024514,28522,13510,39515,17515,17915 200
19 avr. 2024508,03510,22503,99510,07510,07516 900
18 avr. 2024512,32518,17499,77505,76505,761 421 600
17 avr. 2024517,57518,42511,47511,83511,83447 700
16 avr. 2024513,20514,35508,67513,43513,43470 900
15 avr. 2024533,36534,10510,76513,06513,06524 900
12 avr. 2024528,51532,90520,78526,62526,62434 800
11 avr. 2024532,66539,29526,58534,49534,49336 700
10 avr. 2024541,55549,10532,60533,05533,05317 400
09 avr. 2024554,70555,00549,82554,72554,72273 600
08 avr. 2024544,40549,99541,40549,06549,06302 100
05 avr. 2024536,24543,56535,35542,39542,39421 800
04 avr. 2024543,37547,95531,92533,58533,58465 300
03 avr. 2024541,94544,56539,51540,00540,00313 800
02 avr. 2024551,69554,73537,83542,29542,29356 400
01 avr. 2024562,36563,62552,25554,83554,83280 800
28 mars 2024558,46563,23557,52560,45560,45338 900
27 mars 2024556,62558,23550,42557,00557,00313 000
26 mars 2024551,93556,00551,06551,68551,68377 700
25 mars 2024550,75552,21547,53551,34551,34297 400
22 mars 2024563,00563,00550,79553,11553,11364 300
21 mars 2024560,42568,46560,02563,78563,78493 400
20 mars 2024565,05565,43555,82559,14559,14529 300
19 mars 2024551,00564,80548,82564,33564,33341 400
18 mars 2024547,25555,19545,54550,39550,39358 400
15 mars 2024549,56552,12544,08544,74544,74520 700
14 mars 2024559,00559,23546,85553,07553,07295 700
13 mars 2024566,98566,98556,73557,52557,52341 000
12 mars 2024567,60578,65561,39565,80565,80366 400
11 mars 2024550,52564,79548,39564,30564,30413 200
08 mars 2024550,00555,18549,15551,50551,50279 900
07 mars 2024559,20559,20550,00550,17550,17382 500
06 mars 2024551,00554,22547,20549,53549,53487 800
05 mars 2024556,00557,15548,52550,35550,35257 500
04 mars 2024565,28565,84557,80558,37558,37365 200
01 mars 2024558,52567,44554,77565,48565,48260 600
29 févr. 2024569,79570,34560,84560,97560,97432 200
28 févr. 2024554,86568,20554,31567,91567,91429 700
27 févr. 2024567,78567,78557,62557,84557,84413 500
26 févr. 2024569,25574,14567,62567,93567,93398 400
23 févr. 2024568,49571,18566,07568,97568,97410 400
22 févr. 2024563,79569,51560,12565,47565,47482 200
21 févr. 2024554,50559,74549,57555,65555,65501 600
20 févr. 2024559,38560,26551,18556,56556,56903 800
16 févr. 2024573,25578,38568,07568,75568,75327 700
15 févr. 2024573,64578,01571,32575,72575,72386 300
15 févr. 20241.6 Dividende
14 févr. 2024580,66580,66568,60572,80571,20443 400
13 févr. 2024580,00582,28570,80575,61574,00403 400
12 févr. 2024592,93596,80589,42590,19588,54485 100
09 févr. 2024585,39594,24584,50592,42590,77336 200
08 févr. 2024586,43588,48581,25585,50583,86515 300
07 févr. 2024585,08591,49578,35590,63588,98475 400
06 févr. 2024586,93586,93579,34582,00580,37469 100
05 févr. 2024590,85592,39582,43583,39581,76715 400
02 févr. 2024603,36604,58590,67593,06591,40576 300
01 févr. 2024598,94604,30584,41604,30602,61785 900
31 janv. 2024600,00612,53596,63598,62596,95817 800
30 janv. 2024580,14617,39580,14602,24600,561 307 300
29 janv. 2024542,38551,48542,38550,95549,41683 700
26 janv. 2024557,09559,33544,36549,29547,76561 600
25 janv. 2024558,68559,59549,35554,77553,22508 900
24 janv. 2024567,79567,79558,09558,46556,90291 500
23 janv. 2024566,63571,19562,88563,80562,23362 000
22 janv. 2024556,83569,60556,17566,22564,64456 000
19 janv. 2024551,40556,28545,04553,93552,38380 000
18 janv. 2024551,35554,27539,36546,46544,93615 100
17 janv. 2024532,00539,30525,46538,16536,66538 900
16 janv. 2024541,07543,52536,08542,47540,95604 400
12 janv. 2024555,30556,00542,31545,46543,94308 600
11 janv. 2024549,78554,78546,10550,28548,74867 600
10 janv. 2024541,63546,83538,00546,66545,13243 400
09 janv. 2024537,83546,70537,82539,75538,24358 200
08 janv. 2024541,92543,26536,07543,15541,63347 400
05 janv. 2024556,20560,21536,36538,05536,55447 100
04 janv. 2024547,34562,32547,34559,72558,16368 600
03 janv. 2024552,91552,91544,84549,87548,33418 600
02 janv. 2024560,04561,52551,09555,80554,25364 600
29 déc. 2023569,44573,32563,86565,65564,07271 500
28 déc. 2023566,93573,18566,91570,60569,01245 300
27 déc. 2023561,57566,93561,57565,62564,04195 000
26 déc. 2023562,28563,35558,44561,27559,70145 500
22 déc. 2023554,75562,70554,75562,28560,71384 900
21 déc. 2023544,43553,43541,32553,02551,48317 200
20 déc. 2023541,72555,78540,14540,18538,67337 500
19 déc. 2023535,00544,24534,80542,53541,01351 000
18 déc. 2023531,82536,42525,26532,86531,37564 200
15 déc. 2023541,51541,51528,49531,58530,10643 800
14 déc. 2023551,25559,86538,55542,11540,60510 500
13 déc. 2023534,71546,97529,10546,37544,84696 200
12 déc. 2023518,96526,25513,04526,02524,55319 400
11 déc. 2023507,71518,43507,71516,61515,17324 400
08 déc. 2023507,04509,07500,01506,68505,26348 300
07 déc. 2023516,99518,46507,38508,44507,02343 400
06 déc. 2023526,92527,98515,00515,11513,67359 400
05 déc. 2023523,11524,57517,10523,43521,97195 700
04 déc. 2023524,75532,50522,02525,49524,02259 100
01 déc. 2023519,13528,29516,49527,70526,23402 400
*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...