CBOE Morgan Stanley U.S. Strate (MSV)

🏛️ Estados Unidos →
24.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 23.43 23.43 23.30 23.36 0.0M
2024-12-28 23.50 23.62 23.47 23.54 0.0M
2024-12-27 23.57 23.65 23.56 23.61 0.0M
2024-12-25 23.52 23.64 23.48 23.64 0.0M
2024-12-24 23.40 23.53 23.34 23.51 0.0M
2024-12-21 23.26 23.55 23.25 23.48 0.0M
2024-12-20 23.38 23.52 23.27 23.27 0.0M
2024-12-19 23.80 23.85 23.38 23.38 0.0M
2024-12-18 23.95 23.95 23.77 23.82 0.0M
2024-12-17 24.13 24.16 23.95 23.96 0.0M
2024-12-14 24.23 24.23 24.06 24.14 0.0M
2024-12-13 24.35 24.36 24.23 24.23 0.0M
2024-12-12 24.52 24.52 24.34 24.35 0.0M
2024-12-11 24.48 24.60 24.41 24.47 0.0M
2024-12-10 24.55 24.62 24.53 24.53 0.0M
2024-12-07 24.64 24.65 24.50 24.55 0.0M
2024-12-06 24.71 24.77 24.58 24.58 0.0M
2024-12-05 24.72 24.77 24.67 24.70 0.0M
2024-12-04 24.89 24.92 24.77 24.78 0.0M
2024-12-03 24.98 24.99 24.80 24.84 0.0M
2024-11-30 24.96 25.05 24.96 24.97 0.0M
2024-11-28 24.87 25.01 24.87 24.94 0.0M
2024-11-27 24.79 24.87 24.68 24.84 0.0M
2024-11-26 24.79 24.92 24.78 24.80 0.0M
2024-11-23 24.68 24.74 24.66 24.71 0.0M
2024-11-22 24.52 24.67 24.46 24.63 0.0M
2024-11-21 24.45 24.46 24.33 24.43 0.0M
2024-11-20 24.39 24.47 24.38 24.41 0.0M
2024-11-19 24.45 24.60 24.43 24.55 0.0M
2024-11-16 24.53 24.64 24.44 24.47 0.0M
2024-11-15 24.76 24.77 24.56 24.57 0.0M
2024-11-14 24.78 24.81 24.72 24.72 0.0M
2024-11-13 24.88 24.89 24.75 24.76 0.0M
2024-11-12 24.80 24.97 24.80 24.89 0.0M
2024-11-09 24.74 24.81 24.70 24.73 0.0M
2024-11-08 24.80 24.81 24.67 24.68 0.0M
2024-11-07 24.56 24.80 24.55 24.76 0.0M
2024-11-06 24.03 24.22 24.01 24.22 0.0M
2024-11-05 24.00 24.07 23.93 24.04 0.0M
2024-11-02 24.17 24.27 24.02 24.03 0.0M
2024-11-01 24.11 24.20 24.09 24.09 0.0M
2024-10-31 24.18 24.28 24.12 24.13 0.0M
2024-10-30 24.25 24.30 24.16 24.16 0.0M
2024-10-29 24.37 24.42 24.31 24.33 0.0M
2024-10-26 24.59 24.60 24.33 24.35 0.0M
2024-10-25 24.58 24.64 24.50 24.50 0.0M
2024-10-24 24.64 24.67 24.51 24.63 0.0M
2024-10-23 24.77 24.78 24.64 24.70 0.0M
2024-10-22 24.95 24.97 24.80 24.84 0.0M
2024-10-19 24.90 24.96 24.84 24.94 0.0M
2024-10-18 24.84 24.86 24.80 24.86 0.0M
2024-10-17 24.62 24.80 24.62 24.80 0.0M
2024-10-16 24.85 24.86 24.61 24.62 0.0M
2024-10-15 24.68 24.91 24.66 24.89 0.0M
2024-10-12 24.60 24.74 24.60 24.73 0.0M
2024-10-11 24.67 24.68 24.51 24.56 0.0M
2024-10-10 24.50 24.63 24.45 24.62 0.0M
2024-10-09 24.54 24.54 24.40 24.51 0.0M
2024-10-08 24.62 24.62 24.48 24.51 0.0M
2024-10-05 24.69 24.71 24.60 24.68 0.0M
2024-10-04 24.66 24.66 24.53 24.63 0.0M
2024-10-03 24.79 24.84 24.68 24.71 0.0M
2024-10-02 24.68 24.85 24.62 24.81 0.0M
2024-10-01 24.71 24.72 24.55 24.71 0.0M
2024-09-28 24.60 24.76 24.60 24.69 0.0M
2024-09-27 24.38 24.58 24.38 24.57 0.0M
2024-09-26 24.54 24.55 24.37 24.40 0.0M
2024-09-25 24.52 24.52 24.33 24.46 0.0M
2024-09-24 24.45 24.54 24.43 24.52 0.0M
2024-09-21 24.36 24.45 24.29 24.39 0.0M
2024-09-20 24.42 24.43 24.31 24.37 0.0M
2024-09-19 24.28 24.43 24.22 24.25 0.0M
2024-09-18 24.29 24.37 24.23 24.26 0.0M
2024-09-17 24.34 24.40 24.24 24.30 0.0M
2024-09-14 24.10 24.26 24.10 24.21 0.0M
2024-09-13 24.00 24.10 23.91 24.10 0.0M
2024-09-12 24.11 24.11 23.78 24.03 0.0M
2024-09-11 24.20 24.23 24.07 24.16 0.0M
2024-09-10 23.99 24.23 23.99 24.19 0.0M
2024-09-07 24.15 24.28 23.99 23.99 0.0M
2024-09-06 24.36 24.36 24.07 24.15 0.0M
2024-09-05 24.26 24.36 24.22 24.31 0.0M
2024-09-04 24.38 24.42 24.20 24.25 0.0M
2024-08-31 24.39 24.45 24.24 24.45 0.0M
2024-08-30 24.35 24.45 24.21 24.38 0.0M
2024-08-29 24.27 24.35 24.19 24.29 0.0M
2024-08-28 24.25 24.29 24.21 24.27 0.0M
2024-08-27 24.26 24.33 24.22 24.25 0.0M
2024-08-24 24.15 24.27 24.14 24.19 0.0M
2024-08-23 24.12 24.14 24.04 24.07 0.0M
2024-08-22 24.14 24.16 24.10 24.12 0.0M
2024-08-21 24.12 24.12 24.05 24.07 0.0M
2024-08-20 24.08 24.17 24.08 24.12 0.0M
2024-08-17 23.96 24.10 23.95 24.09 0.0M
2024-08-16 23.96 24.03 23.90 23.97 0.0M
2024-08-15 23.76 23.90 23.76 23.87 0.0M
2024-08-14 23.67 23.76 23.61 23.75 0.0M
2024-08-13 23.72 23.74 23.62 23.66 0.0M
2024-08-10 23.69 23.69 23.58 23.63 0.0M
2024-08-09 23.42 23.69 23.41 23.67 0.0M
2024-08-08 23.57 23.65 23.37 23.38 0.0M
2024-08-07 23.44 23.73 23.42 23.48 0.0M
2024-08-06 23.65 23.69 23.38 23.41 0.0M
2024-08-03 23.93 23.96 23.60 23.87 0.0M
2024-08-02 24.16 24.26 23.93 24.03 0.0M
2024-08-01 24.12 24.24 24.02 24.12 0.0M
2024-07-31 23.86 24.07 23.86 24.04 0.0M
2024-07-30 23.89 23.89 23.71 23.83 0.0M
2024-07-27 23.66 23.97 23.66 23.90 0.0M
2024-07-26 23.37 23.74 23.36 23.57 0.0M
2024-07-25 23.37 23.40 23.24 23.35 0.0M
2024-07-24 23.43 23.44 23.31 23.33 0.0M
2024-07-23 23.37 23.41 23.30 23.40 0.0M
2024-07-20 23.51 23.51 23.34 23.36 0.0M
2024-07-19 23.60 23.77 23.46 23.46 0.0M
2024-07-18 23.56 23.70 23.56 23.64 0.0M
2024-07-17 23.31 23.56 23.29 23.55 0.0M
2024-07-16 23.14 23.32 23.14 23.22 0.0M
2024-07-13 23.10 23.25 23.06 23.14 0.0M
2024-07-12 22.77 23.02 22.75 23.00 0.0M
2024-07-11 22.60 22.74 22.59 22.74 0.0M
2024-07-10 22.60 22.69 22.56 22.57 0.0M
2024-07-09 22.69 22.74 22.60 22.63 0.0M
2024-07-06 22.73 22.73 22.59 22.65 0.0M
2024-07-04 22.80 22.86 22.69 22.74 0.0M
2024-07-03 22.72 22.80 22.68 22.80 0.0M
2024-07-02 23.03 23.03 22.70 22.73 0.0M
2024-06-29 22.97 23.00 22.85 22.98 0.0M
2024-06-28 22.96 22.96 22.85 22.92 0.0M
2024-06-27 22.95 22.97 22.87 22.93 0.0M
2024-06-26 23.17 23.17 22.96 23.00 0.0M
2024-06-25 23.07 23.27 23.07 23.19 0.0M
2024-06-22 23.12 23.12 23.05 23.07 0.0M
2024-06-21 22.96 23.14 22.94 23.10 0.0M
2024-06-19 22.94 23.02 22.93 22.97 0.0M
2024-06-18 22.68 22.93 22.66 22.92 0.0M
2024-06-15 22.72 22.74 22.62 22.74 0.0M
2024-06-14 22.82 22.82 22.67 22.81 0.0M
2024-06-13 22.98 22.99 22.82 22.85 0.0M
2024-06-12 22.86 22.89 22.76 22.87 0.0M
2024-06-11 22.87 22.95 22.85 22.94 0.0M
2024-06-08 22.88 23.00 22.83 22.90 0.0M
2024-06-07 22.92 22.95 22.86 22.91 0.0M
2024-06-06 22.97 22.97 22.82 22.92 0.0M
2024-06-05 22.92 22.96 22.84 22.93 0.0M
2024-06-04 23.15 23.15 22.86 22.99 0.0M
2024-06-01 22.91 23.16 22.91 23.15 0.0M
2024-05-31 22.75 22.91 22.75 22.89 0.0M
2024-05-30 22.90 22.90 22.77 22.77 0.0M
2024-05-29 23.15 23.16 22.99 23.04 0.0M
2024-05-25 23.16 23.22 23.14 23.17 0.0M
2024-05-24 23.27 23.27 23.09 23.10 0.0M
2024-05-23 23.37 23.39 23.24 23.27 0.0M
2024-05-22 23.47 23.52 23.38 23.42 0.0M
2024-05-21 23.64 23.64 23.50 23.52 0.0M
2024-05-18 23.62 23.64 23.54 23.63 0.0M
2024-05-17 23.58 23.62 23.55 23.55 0.0M
2024-05-16 23.55 23.58 23.52 23.56 0.0M
2024-05-15 23.55 23.55 23.42 23.50 0.0M
2024-05-14 23.64 23.65 23.48 23.50 0.0M
2024-05-11 23.58 23.63 23.57 23.59 0.0M
2024-05-10 23.39 23.53 23.36 23.53 0.0M
2024-05-09 23.39 23.42 23.35 23.37 0.0M
2024-05-08 23.39 23.43 23.38 23.40 0.0M
2024-05-07 23.30 23.36 23.28 23.31 0.0M
2024-05-04 23.24 23.26 23.12 23.20 0.0M
2024-05-03 23.19 23.21 23.08 23.16 0.0M
2024-05-02 23.09 23.27 23.07 23.11 0.0M
2024-05-01 23.39 23.40 23.12 23.13 0.0M
2024-04-30 23.33 23.46 23.33 23.46 0.0M
2024-04-27 23.28 23.37 23.27 23.31 0.0M
2024-04-26 23.24 23.36 23.12 23.34 0.0M
2024-04-25 23.23 23.37 23.23 23.36 0.0M
2024-04-24 23.27 23.37 23.24 23.32 0.0M
2024-04-23 23.16 23.30 23.09 23.17 0.0M
2024-04-20 23.00 23.15 23.00 23.12 0.0M
2024-04-19 22.90 23.06 22.89 22.94 0.0M
2024-04-18 22.93 22.96 22.81 22.85 0.0M
2024-04-17 22.87 22.95 22.78 22.86 0.0M
2024-04-16 23.20 23.25 22.84 22.87 0.0M
2024-04-13 23.21 23.28 23.01 23.04 0.0M
2024-04-12 23.32 23.36 23.15 23.24 0.0M
2024-04-11 23.29 23.38 23.23 23.31 0.0M
2024-04-10 23.59 23.60 23.36 23.47 0.0M
2024-04-09 23.58 23.59 23.52 23.54 0.0M
2024-04-06 23.46 23.60 23.45 23.57 0.0M
2024-04-05 23.74 23.76 23.40 23.44 0.0M
2024-04-04 23.62 23.68 23.61 23.63 0.0M
2024-04-03 23.71 23.71 23.53 23.61 0.0M
2024-04-02 23.79 23.80 23.70 23.73 0.0M
2024-03-29 23.81 23.84 23.75 23.81 0.0M
2024-03-28 23.61 23.75 23.60 23.75 0.0M
2024-03-27 23.57 23.59 23.52 23.52 0.0M
2024-03-26 23.65 23.68 23.53 23.55 0.0M
2024-03-23 23.68 23.68 23.59 23.61 0.0M
2024-03-22 23.60 23.69 23.59 23.64 0.0M
2024-03-21 23.45 23.58 23.43 23.58 0.0M
2024-03-20 23.35 23.47 23.33 23.47 0.0M
2024-03-19 23.33 23.35 23.26 23.27 0.0M
2024-03-16 23.12 23.31 23.12 23.29 0.0M
2024-03-15 23.33 23.34 23.14 23.24 0.0M
2024-03-14 23.29 23.38 23.29 23.33 0.0M
2024-03-13 23.17 23.26 23.14 23.22 0.0M
2024-03-12 23.07 23.20 23.00 23.19 0.0M
2024-03-09 23.14 23.19 23.10 23.11 0.0M
2024-03-08 23.10 23.17 23.09 23.15 0.0M
2024-03-07 23.02 23.08 22.98 23.02 0.0M
2024-03-06 22.96 23.05 22.91 22.96 0.0M
2024-03-05 22.87 22.98 22.87 22.95 0.0M
2024-03-02 22.80 22.88 22.72 22.87 0.0M
2024-03-01 22.87 22.88 22.76 22.82 0.0M
2024-02-29 22.77 22.83 22.72 22.82 0.0M
2024-02-28 22.63 22.78 22.61 22.77 0.0M
2024-02-27 22.56 22.62 22.53 22.54 0.0M
2024-02-24 22.51 22.61 22.49 22.58 0.0M
2024-02-23 22.43 22.57 22.40 22.52 0.0M
2024-02-22 22.30 22.41 22.27 22.41 0.0M
2024-02-21 22.27 22.34 22.23 22.24 0.0M
2024-02-17 22.32 22.37 22.27 22.29 0.0M
2024-02-16 22.19 22.36 22.19 22.33 0.0M
2024-02-15 22.15 22.19 22.08 22.17 0.0M
2024-02-14 22.16 22.24 21.98 22.09 0.0M
2024-02-13 22.12 22.23 22.11 22.22 0.0M
2024-02-10 22.16 22.18 22.07 22.10 0.0M
2024-02-09 22.18 22.23 22.10 22.18 0.0M
2024-02-08 22.25 22.29 22.20 22.28 0.0M
2024-02-07 22.10 22.23 22.09 22.22 0.0M
2024-02-06 22.22 22.23 22.05 22.10 0.0M
2024-02-03 22.30 22.40 22.20 22.32 0.0M
2024-02-02 22.16 22.32 22.11 22.32 0.0M
2024-02-01 22.42 22.45 22.16 22.16 0.0M
2024-01-31 22.32 22.44 22.26 22.42 0.0M
2024-01-30 22.23 22.31 22.21 22.31 0.0M
2024-01-27 22.19 22.23 22.16 22.23 0.0M
2024-01-26 22.06 22.12 21.95 22.12 0.0M
2024-01-25 22.24 22.26 22.08 22.08 0.0M
2024-01-24 22.23 22.26 22.11 22.17 0.0M
2024-01-23 22.12 22.24 22.11 22.23 0.0M
2024-01-20 22.05 22.18 22.00 22.13 0.0M
2024-01-19 21.89 22.02 21.82 22.01 0.0M
2024-01-18 21.91 22.04 21.89 21.92 0.0M
2024-01-17 21.99 22.04 21.95 21.98 0.0M
2024-01-13 22.02 22.06 21.95 22.02 0.0M
2024-01-12 21.96 22.00 21.87 21.98 0.0M
2024-01-11 21.94 21.99 21.88 21.95 0.0M
2024-01-10 22.00 22.00 21.91 21.95 0.0M
2024-01-09 21.92 22.06 21.89 22.05 0.0M
2024-01-06 21.99 22.09 21.93 21.99 0.0M
2024-01-05 22.06 22.12 21.97 21.97 0.0M
2024-01-04 22.04 22.12 21.99 22.00 0.0M
2024-01-03 21.95 22.14 21.95 22.06 0.0M