XNYS
Datos históricos de Morgan Stanley
Morgan Stanley · MS
$190.69
▲ +0.67 (+0.35%)
Última operación · 10/10/2026, 18:34:01 UTC
- Variación en el periodo
- +25.13%
- Máximo
- US$232.25
- 15 de julio de 2026
- Mínimo
- US$151.84
- 10 de octubre de 2025
- Volumen medio diario
- 6.03 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 | 187.76 | 190.44 | 187.05 | 190.02 | +1.38% | 4.73 M |
| 8 oct 2026 | 186.81 | 188.54 | 186.15 | 187.44 | −1.20% | 5.86 M |
| 7 oct 2026 | 187.69 | 189.86 | 185.22 | 189.71 | −0.69% | 5.05 M |
| 6 oct 2026 | 191.01 | 193.14 | 190.55 | 191.02 | +0.44% | 4.9 M |
| 5 oct 2026 | 190.72 | 191.12 | 187.58 | 190.19 | −0.06% | 4.3 M |
| 2 oct 2026 | 188.94 | 191.53 | 188.51 | 190.31 | +1.22% | 6.32 M |
| 1 oct 2026 | 186.06 | 188.10 | 182.47 | 188.01 | −0.04% | 9.55 M |
| 30 sep 2026 | 191.99 | 192.06 | 188.07 | 188.08 | −2.43% | 6.91 M |
| 29 sep 2026 | 193.80 | 194.35 | 191.27 | 192.76 | −0.45% | 4.68 M |
| 28 sep 2026 | 195.87 | 195.93 | 192.97 | 193.64 | −1.36% | 4.36 M |
| 25 sep 2026 | 197.98 | 197.98 | 194.25 | 196.31 | −0.01% | 4.53 M |
| 24 sep 2026 | 197.40 | 198.30 | 194.75 | 196.32 | −1.04% | 5.2 M |
| 23 sep 2026 | 198.50 | 201.12 | 197.94 | 198.39 | −0.89% | 4.34 M |
| 22 sep 2026 | 205.57 | 206.75 | 198.21 | 200.18 | −2.88% | 7.8 M |
| 21 sep 2026 | 205.49 | 206.66 | 203.18 | 206.12 | +1.75% | 4.04 M |
| 18 sep 2026 | 202.10 | 203.05 | 200.85 | 202.58 | −0.46% | 7.45 M |
| 17 sep 2026 | 205.05 | 205.05 | 200.26 | 203.52 | +0.54% | 4.81 M |
| 16 sep 2026 | 207.87 | 208.09 | 200.63 | 202.42 | −1.87% | 7 M |
| 15 sep 2026 | 205.34 | 207.14 | 200.40 | 206.28 | −0.15% | 7.92 M |
| 14 sep 2026 | 211.66 | 212.97 | 204.82 | 206.58 | −3.64% | 7.5 M |
| 11 sep 2026 | 215.10 | 217.76 | 211.24 | 214.38 | +0.81% | 3.93 M |
| 10 sep 2026 | 214.04 | 216.27 | 212.51 | 212.66 | −1.25% | 4.55 M |
| 9 sep 2026 | 215.01 | 217.54 | 212.31 | 215.35 | −0.41% | 4.02 M |
| 8 sep 2026 | 217.20 | 218.51 | 215.22 | 216.24 | −0.68% | 3.46 M |
| 4 sep 2026 | 215.64 | 218.22 | 214.31 | 217.72 | +0.26% | 3.13 M |
| 3 sep 2026 | 213.20 | 217.81 | 213.20 | 217.15 | +2.52% | 3.87 M |
| 2 sep 2026 | 211.97 | 216.15 | 210.60 | 211.82 | +0.37% | 3.62 M |
| 1 sep 2026 | 210.22 | 216.26 | 208.91 | 211.04 | −1.07% | 3.52 M |
| 31 ago 2026 | 214.30 | 214.50 | 212.62 | 213.32 | −0.68% | 4.21 M |
| 28 ago 2026 | 215.40 | 216.65 | 214.19 | 214.77 | −0.04% | 3.74 M |
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.