Italia markets open in 28 minutes

MSCI Inc. (MSCI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
404,61+1,12 (+0,28%)
Alla chiusura: 4:02PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2021406,40407,76398,01404,61404,61980.449
25 gen 2021411,90414,98400,16403,49403,49671.000
22 gen 2021414,49416,58409,83411,88411,88406.500
21 gen 2021419,00421,99414,19414,35414,35412.300
20 gen 2021412,83423,37408,82418,52418,52491.200
19 gen 2021415,95416,49406,42411,48411,48851.200
15 gen 2021408,92417,13404,04415,30415,30816.300
14 gen 2021439,39441,95408,81409,52409,52813.200
13 gen 2021453,32454,00435,59438,40438,40414.000
12 gen 2021450,48455,81449,13453,19453,19391.600
11 gen 2021451,19455,17445,88451,79451,79277.900
08 gen 2021443,65454,06443,64452,68452,68305.200
07 gen 2021437,88447,00436,26443,64443,64391.200
06 gen 2021430,59439,21423,88435,17435,17430.000
05 gen 2021436,84440,09426,45431,37431,37319.400
04 gen 2021450,76455,03433,41437,64437,64408.600
31 dic 2020437,45446,90436,36446,53446,53255.600
30 dic 2020437,17438,80434,04436,99436,99172.600
29 dic 2020440,77440,77433,57434,57434,57171.200
28 dic 2020437,71442,39430,46436,37436,37301.100
24 dic 2020429,06434,50429,06432,46432,4677.600
23 dic 2020435,00438,09428,63428,63428,63227.100
22 dic 2020435,50438,42431,45437,58437,58216.400
21 dic 2020438,62442,38427,34435,04435,04328.700
18 dic 2020437,15444,03435,22443,06443,06771.800
17 dic 2020432,90438,57430,31436,78436,78418.700
16 dic 2020426,53430,15422,51429,84429,84351.600
15 dic 2020428,19431,96423,90424,00424,00365.900
14 dic 2020419,93430,79419,93423,90423,90335.000
11 dic 2020420,93422,28415,70419,47419,47227.900
10 dic 2020414,26423,07411,43422,60422,60342.300
09 dic 2020424,93426,59411,70414,62414,62428.900
08 dic 2020423,55429,77421,87426,40426,40341.500
07 dic 2020423,43427,90420,00422,82422,82440.500
04 dic 2020419,30428,49419,30421,71421,71660.500
03 dic 2020416,20422,25415,36419,30419,30282.400
02 dic 2020414,08418,37412,49416,16416,16309.200
01 dic 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 Dividendo
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 ott 2020344,15351,62344,15349,84349,15587.300
29 ott 2020341,93348,48336,03345,49344,81438.800
28 ott 2020349,99350,10338,91340,68340,01621.500
27 ott 2020349,60360,84348,51356,90356,20708.500
26 ott 2020345,99350,54345,38349,56348,87455.000
23 ott 2020348,02352,00347,23350,55349,86452.700
22 ott 2020350,38353,15346,55347,63346,95451.500
21 ott 2020360,45363,62349,65350,01349,32412.300
20 ott 2020361,74363,07358,04358,57357,87437.500
19 ott 2020367,21370,59362,20362,67361,96296.500
16 ott 2020363,61369,25363,36365,61364,89240.500
15 ott 2020355,34363,10353,40361,62360,91241.600
14 ott 2020360,90364,71357,16359,04358,33345.000
13 ott 2020353,29361,18352,56359,97359,26400.300
12 ott 2020354,76355,86350,23352,64351,95254.200
09 ott 2020349,27354,90347,23352,33351,64298.200
08 ott 2020343,97349,06342,61346,40345,72475.600
07 ott 2020348,16351,51342,52342,81342,14642.400
06 ott 2020355,49355,49345,23347,92347,24416.100
05 ott 2020350,86353,10348,02351,31350,62374.900
02 ott 2020355,68358,62347,41348,16347,48277.600
01 ott 2020361,24369,00357,71359,54358,83323.300
30 set 2020355,59362,45353,97356,78356,08386.300
29 set 2020354,88359,47354,02356,03355,33345.400
28 set 2020356,24360,19349,66354,47353,77367.800
25 set 2020342,50354,85341,29352,96352,27429.800
24 set 2020345,92350,30342,74346,12345,44399.200
23 set 2020350,45353,05345,26345,46344,78358.700
22 set 2020353,08353,08343,56351,24350,55543.000
21 set 2020340,82351,96339,60351,73351,04614.800
18 set 2020340,66348,11340,66344,96344,281.030.600
17 set 2020338,78345,23338,05340,36339,69572.900
16 set 2020349,00350,83344,21344,47343,79533.200
15 set 2020346,84348,77344,58346,00345,32485.900
14 set 2020344,11347,12339,39342,37341,70713.200
11 set 2020345,80348,02337,35339,25338,58529.200
10 set 2020349,98353,11342,13342,53341,86360.900
09 set 2020346,19352,15342,78348,69348,00431.200
08 set 2020338,79346,22336,94339,64338,97437.300
04 set 2020360,01362,00338,29348,18347,50544.700
03 set 2020375,56375,81351,61360,46359,75573.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...