Mercado abrirá em 4 h 27 min

Morgan Stanley Inst Advantage A (MAPPX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
16,90-0,09 (-0,53%)
No fechamento: 08:00PM EDT
Período:
01 de jul. de 2023 - 01 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202416,9016,9016,9016,9016,90-
27 de jun. de 202416,9916,9916,9916,9916,99-
26 de jun. de 202416,8316,8316,8316,8316,83-
25 de jun. de 202416,7616,7616,7616,7616,76-
24 de jun. de 202416,5816,5816,5816,5816,58-
21 de jun. de 202416,7616,7616,7616,7616,76-
20 de jun. de 202416,6416,6416,6416,6416,64-
18 de jun. de 202416,7416,7416,7416,7416,74-
17 de jun. de 202416,8216,8216,8216,8216,82-
14 de jun. de 202416,6616,6616,6616,6616,66-
13 de jun. de 202416,6516,6516,6516,6516,65-
12 de jun. de 202416,9216,9216,9216,9216,92-
11 de jun. de 202416,5816,5816,5816,5816,58-
10 de jun. de 202416,5916,5916,5916,5916,59-
07 de jun. de 202416,6016,6016,6016,6016,60-
06 de jun. de 202416,7416,7416,7416,7416,74-
05 de jun. de 202416,6316,6316,6316,6316,63-
04 de jun. de 202416,4416,4416,4416,4416,44-
03 de jun. de 202416,3716,3716,3716,3716,37-
31 de mai. de 202416,3116,3116,3116,3116,31-
30 de mai. de 202416,2816,2816,2816,2816,28-
29 de mai. de 202416,5316,5316,5316,5316,53-
28 de mai. de 202416,6116,6116,6116,6116,61-
24 de mai. de 202416,6816,6816,6816,6816,68-
23 de mai. de 202416,4416,4416,4416,4416,44-
22 de mai. de 202416,8616,8616,8616,8616,86-
21 de mai. de 202416,8916,8916,8916,8916,89-
20 de mai. de 202417,0717,0717,0717,0717,07-
17 de mai. de 202416,9516,9516,9516,9516,95-
16 de mai. de 202416,8516,8516,8516,8516,85-
15 de mai. de 202416,8816,8816,8816,8816,88-
14 de mai. de 202416,5116,5116,5116,5116,51-
13 de mai. de 202416,4816,4816,4816,4816,48-
10 de mai. de 202416,3416,3416,3416,3416,34-
09 de mai. de 202416,5116,5116,5116,5116,51-
08 de mai. de 202416,6116,6116,6116,6116,61-
07 de mai. de 202417,0617,0617,0617,0617,06-
06 de mai. de 202417,1417,1417,1417,1417,14-
03 de mai. de 202416,8516,8516,8516,8516,85-
02 de mai. de 202416,8916,8916,8916,8916,89-
01 de mai. de 202416,7516,7516,7516,7516,75-
30 de abr. de 202416,7016,7016,7016,7016,70-
29 de abr. de 202417,2017,2017,2017,2017,20-
26 de abr. de 202417,0317,0317,0317,0317,03-
25 de abr. de 202416,8216,8216,8216,8216,82-
24 de abr. de 202416,9916,9916,9916,9916,99-
23 de abr. de 202417,0217,0217,0217,0217,02-
22 de abr. de 202416,6216,6216,6216,6216,62-
19 de abr. de 202416,4916,4916,4916,4916,49-
18 de abr. de 202416,7716,7716,7716,7716,77-
17 de abr. de 202416,8416,8416,8416,8416,84-
16 de abr. de 202417,0417,0417,0417,0417,04-
15 de abr. de 202417,1217,1217,1217,1217,12-
12 de abr. de 202417,6617,6617,6617,6617,66-
11 de abr. de 202418,0618,0618,0618,0618,06-
10 de abr. de 202417,8717,8717,8717,8717,87-
09 de abr. de 202418,1018,1018,1018,1018,10-
08 de abr. de 202418,0218,0218,0218,0218,02-
05 de abr. de 202417,9917,9917,9917,9917,99-
04 de abr. de 202417,8317,8317,8317,8317,83-
03 de abr. de 202418,0318,0318,0318,0318,03-
02 de abr. de 202418,0918,0918,0918,0918,09-
01 de abr. de 202418,3218,3218,3218,3218,32-
28 de mar. de 202418,4718,4718,4718,4718,47-
27 de mar. de 202418,6118,6118,6118,6118,61-
26 de mar. de 202418,5518,5518,5518,5518,55-
25 de mar. de 202418,4818,4818,4818,4818,48-
22 de mar. de 202418,3418,3418,3418,3418,34-
21 de mar. de 202418,4018,4018,4018,4018,40-
20 de mar. de 202418,3718,3718,3718,3718,37-
19 de mar. de 202417,8717,8717,8717,8717,87-
18 de mar. de 202417,8317,8317,8317,8317,83-
15 de mar. de 202417,9117,9117,9117,9117,91-
14 de mar. de 202418,1318,1318,1318,1318,13-
13 de mar. de 202418,3918,3918,3918,3918,39-
12 de mar. de 202418,3018,3018,3018,3018,30-
11 de mar. de 202418,2218,2218,2218,2218,22-
08 de mar. de 202418,2518,2518,2518,2518,25-
07 de mar. de 202418,3318,3318,3318,3318,33-
06 de mar. de 202418,1018,1018,1018,1018,10-
05 de mar. de 202417,8217,8217,8217,8217,82-
04 de mar. de 202418,4118,4118,4118,4118,41-
01 de mar. de 202418,4518,4518,4518,4518,45-
29 de fev. de 202418,3018,3018,3018,3018,30-
28 de fev. de 202418,4118,4118,4118,4118,41-
27 de fev. de 202418,4918,4918,4918,4918,49-
26 de fev. de 202418,2918,2918,2918,2918,29-
23 de fev. de 202418,1918,1918,1918,1918,19-
22 de fev. de 202418,2918,2918,2918,2918,29-
21 de fev. de 202417,8117,8117,8117,8117,81-
20 de fev. de 202418,0318,0318,0318,0318,03-
16 de fev. de 202418,3918,3918,3918,3918,39-
15 de fev. de 202418,6218,6218,6218,6218,62-
14 de fev. de 202418,3618,3618,3618,3618,36-
13 de fev. de 202417,7117,7117,7117,7117,71-
12 de fev. de 202418,2118,2118,2118,2118,21-
09 de fev. de 202418,2118,2118,2118,2118,21-
08 de fev. de 202417,7117,7117,7117,7117,71-
07 de fev. de 202417,2117,2117,2117,2117,21-
06 de fev. de 202416,9316,9316,9316,9316,93-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...