XNYS
Datos históricos de MSCI Inc.
MSCI Inc. · MSCI
$568.00
▲ +2.88 (+0.51%)
Última operación · 10/10/2026, 18:28:25 UTC
- Variación en el periodo
- +3.32%
- Máximo
- US$644.77
- 17 de julio de 2026
- Mínimo
- US$501.08
- 12 de febrero de 2026
- Volumen medio diario
- 0.64 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 | 564.19 | 567.13 | 560.88 | 565.12 | +0.61% | 323,387.034 |
| 8 oct 2026 | 555.38 | 562.90 | 552.79 | 561.67 | +1.13% | 389,159.868 |
| 7 oct 2026 | 551.28 | 558.66 | 549.18 | 555.38 | +0.08% | 414,176.314 |
| 6 oct 2026 | 556.00 | 560.62 | 551.41 | 554.92 | +0.47% | 576,738.934 |
| 5 oct 2026 | 536.05 | 553.53 | 535.35 | 552.35 | +3.06% | 488,082.449 |
| 2 oct 2026 | 546.48 | 549.89 | 535.95 | 535.95 | −1.73% | 487,616.446 |
| 1 oct 2026 | 542.26 | 550.45 | 536.86 | 545.39 | +1.25% | 645,381.521 |
| 30 sep 2026 | 539.03 | 546.62 | 537.62 | 538.66 | −0.20% | 667,150.508 |
| 29 sep 2026 | 537.32 | 540.46 | 533.45 | 539.76 | −0.55% | 603,981.259 |
| 28 sep 2026 | 547.00 | 547.00 | 540.43 | 542.72 | −1.57% | 602,034.737 |
| 25 sep 2026 | 552.07 | 555.95 | 547.48 | 551.36 | −0.85% | 460,169.83 |
| 24 sep 2026 | 557.72 | 563.27 | 552.03 | 556.08 | +0.07% | 541,144.752 |
| 23 sep 2026 | 548.11 | 559.15 | 545.01 | 555.70 | +1.24% | 611,737.286 |
| 22 sep 2026 | 558.11 | 559.35 | 547.85 | 548.88 | −1.81% | 748,098.613 |
| 21 sep 2026 | 556.34 | 559.93 | 552.33 | 558.97 | +1.10% | 430,744.83 |
| 18 sep 2026 | 546.43 | 555.40 | 544.18 | 552.87 | +0.62% | 841,579.185 |
| 17 sep 2026 | 543.73 | 552.88 | 542.10 | 549.47 | +1.64% | 687,763.659 |
| 16 sep 2026 | 546.13 | 548.68 | 537.36 | 540.61 | −0.73% | 648,067.265 |
| 15 sep 2026 | 550.06 | 553.65 | 543.48 | 544.60 | −1.63% | 524,400.272 |
| 14 sep 2026 | 561.55 | 564.77 | 542.63 | 553.65 | −0.17% | 823,323.383 |
| 11 sep 2026 | 552.56 | 556.51 | 545.70 | 554.61 | +1.28% | 425,426.652 |
| 10 sep 2026 | 554.24 | 555.80 | 545.12 | 547.60 | −1.25% | 493,479.14 |
| 9 sep 2026 | 549.85 | 556.61 | 545.56 | 554.54 | +0.57% | 505,860.6 |
| 8 sep 2026 | 569.34 | 569.34 | 550.15 | 551.39 | −3.77% | 515,940.657 |
| 4 sep 2026 | 566.56 | 573.41 | 560.46 | 573.01 | −0.29% | 477,327.563 |
| 3 sep 2026 | 567.82 | 576.39 | 564.46 | 574.65 | +2.50% | 297,414.024 |
| 2 sep 2026 | 563.13 | 565.71 | 555.01 | 560.63 | −0.44% | 397,229.612 |
| 1 sep 2026 | 568.83 | 572.75 | 559.69 | 563.09 | −1.32% | 355,576.45 |
| 31 ago 2026 | 567.14 | 573.05 | 564.06 | 570.64 | −0.02% | 427,000.393 |
| 28 ago 2026 | 570.85 | 576.55 | 569.86 | 570.76 | +0.28% | 270,102.09 |
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.