XNAS
Datos históricos de Morningstar, Inc.
Morningstar, Inc. · MORN
$203.05
▲ +0.11 (+0.05%)
Última operación · 10/10/2026, 18:19:05 UTC
- Variación en el periodo
- −9.27%
- Máximo
- US$228.95
- 10 de octubre de 2025
- Mínimo
- US$141.49
- 25 de junio de 2026
- Volumen medio diario
- 0.45 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 203.98 | 205.94 | 203.06 | 204.45 | +0.84% | 229,609.99 |
| 8 oct 2026 | 199.30 | 205.13 | 198.65 | 202.74 | +1.04% | 356,691.62 |
| 7 oct 2026 | 195.95 | 205.60 | 194.63 | 200.65 | +2.53% | 532,119.155 |
| 6 oct 2026 | 190.69 | 196.45 | 189.48 | 195.69 | +3.45% | 286,319.86 |
| 5 oct 2026 | 183.96 | 190.13 | 182.39 | 189.16 | +3.06% | 296,284.965 |
| 2 oct 2026 | 190.55 | 190.55 | 183.21 | 183.55 | −4.01% | 196,270.619 |
| 1 oct 2026 | 193.92 | 194.80 | 189.73 | 191.21 | +0.62% | 186,375.964 |
| 30 sep 2026 | 185.01 | 190.93 | 185.01 | 190.04 | +1.98% | 242,288.776 |
| 29 sep 2026 | 191.27 | 191.62 | 184.74 | 186.35 | −2.72% | 291,129.902 |
| 28 sep 2026 | 193.90 | 194.04 | 191.24 | 191.56 | −2.26% | 215,222.552 |
| 25 sep 2026 | 195.74 | 198.94 | 194.42 | 195.98 | −0.22% | 299,780.511 |
| 24 sep 2026 | 202.26 | 203.38 | 195.20 | 196.41 | −1.95% | 257,477.769 |
| 23 sep 2026 | 194.52 | 202.31 | 194.29 | 200.32 | +2.61% | 342,949.919 |
| 22 sep 2026 | 202.98 | 203.80 | 194.88 | 195.23 | −3.10% | 308,043.806 |
| 21 sep 2026 | 205.04 | 207.72 | 201.19 | 201.47 | −1.16% | 230,596.653 |
| 18 sep 2026 | 202.11 | 204.00 | 198.90 | 203.83 | +0.48% | 840,508.9 |
| 17 sep 2026 | 201.98 | 204.36 | 199.50 | 202.85 | +0.09% | 234,729.717 |
| 16 sep 2026 | 199.26 | 204.02 | 199.26 | 202.67 | +0.47% | 251,378.382 |
| 15 sep 2026 | 198.10 | 204.32 | 197.30 | 201.73 | +0.04% | 308,692.101 |
| 14 sep 2026 | 194.02 | 202.08 | 193.41 | 201.64 | +5.56% | 335,191.841 |
| 11 sep 2026 | 192.72 | 193.39 | 188.36 | 191.02 | −1.10% | 247,351.187 |
| 10 sep 2026 | 198.34 | 199.53 | 192.35 | 193.15 | −2.49% | 276,424.849 |
| 9 sep 2026 | 200.48 | 201.21 | 194.01 | 198.09 | −1.22% | 273,300.939 |
| 8 sep 2026 | 207.80 | 209.40 | 200.05 | 200.53 | −4.24% | 350,452.495 |
| 4 sep 2026 | 211.22 | 212.17 | 206.30 | 209.40 | −2.95% | 269,214.228 |
| 3 sep 2026 | 211.39 | 217.97 | 209.93 | 215.76 | +2.84% | 249,679.867 |
| 2 sep 2026 | 208.54 | 212.74 | 204.16 | 209.80 | −0.03% | 267,267.27 |
| 1 sep 2026 | 217.57 | 219.44 | 209.44 | 209.86 | −4.15% | 330,255.021 |
| 31 ago 2026 | 217.32 | 221.06 | 215.61 | 218.94 | +0.59% | 346,236.789 |
| 28 ago 2026 | 218.49 | 220.44 | 216.24 | 217.65 | −0.53% | 340,088.54 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.