Morgan Stanley

MS
🏛️ México →
2,947.00
Última Actualización: 2025-09-25
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
2025-09-25 2,947.00 2,947.00 2,947.00 2,947.00 0.0M
2025-09-24 2,959.66 2,959.66 2,959.66 2,959.66 0.0M
2025-09-23 2,997.18 2,997.18 2,967.00 2,967.00 0.0M
2025-09-19 2,860.03 2,950.00 2,860.03 2,950.00 0.0M
2025-09-10 2,863.00 2,863.00 2,860.00 2,860.00 0.0M
2025-09-09 2,776.50 2,781.00 2,776.50 2,781.00 0.0M
2025-09-05 2,746.65 2,773.50 2,746.65 2,773.50 0.0M
2025-09-03 2,778.05 2,778.05 2,768.00 2,770.00 0.0M
2025-08-29 2,806.00 2,806.00 2,806.00 2,806.00 0.0M
2025-08-28 2,790.00 2,797.27 2,790.00 2,797.27 0.0M
2025-08-27 2,797.81 2,797.81 2,797.81 2,797.81 0.0M
2025-08-22 2,749.27 2,751.71 2,749.27 2,751.71 0.0M
2025-08-20 2,698.00 2,698.00 2,698.00 2,698.00 0.0M
2025-08-15 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2025-08-14 2,788.00 2,788.00 2,788.00 2,788.00 0.0M
2025-08-13 2,711.00 2,711.00 2,711.00 2,711.00 0.0M
2025-08-11 2,686.02 2,686.02 2,686.02 2,686.02 0.0M
2025-08-08 2,665.00 2,665.00 2,665.00 2,665.00 0.0M
2025-08-07 2,630.00 2,637.00 2,630.00 2,637.00 0.0M
2025-08-06 2,627.50 2,627.50 2,627.50 2,627.50 0.0M
2025-08-01 2,619.65 2,627.85 2,619.65 2,627.85 0.0M
2025-07-31 2,707.03 2,707.03 2,688.00 2,688.00 0.0M
2025-07-30 2,720.00 2,720.00 2,720.00 2,720.00 0.0M
2025-07-29 2,673.91 2,673.91 2,673.91 2,673.91 0.0M
2025-07-22 2,612.40 2,612.40 2,612.40 2,612.40 0.0M
2025-07-21 2,660.00 2,660.00 2,660.00 2,660.00 0.0M
2025-07-10 2,658.17 2,658.17 2,658.17 2,658.17 0.0M
2025-07-07 2,684.00 2,684.00 2,675.00 2,675.00 0.0M
2025-07-01 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2025-06-30 2,630.00 2,630.00 2,630.00 2,630.00 0.0M
2025-06-27 2,665.50 2,665.50 2,665.50 2,665.50 0.0M
2025-06-26 2,615.00 2,639.55 2,615.00 2,638.00 0.0M
2025-06-25 2,573.77 2,573.77 2,573.77 2,573.77 0.0M
2025-06-17 2,475.00 2,500.00 2,475.00 2,500.00 0.0M
2025-06-16 2,505.50 2,505.50 2,505.50 2,505.50 0.0M
2025-06-12 2,484.00 2,484.00 2,484.00 2,484.00 0.0M
2025-06-10 2,506.00 2,515.00 2,506.00 2,509.00 0.0M
2025-06-09 2,515.00 2,530.00 2,515.00 2,523.50 0.0M
2025-06-06 2,529.24 2,529.24 2,524.00 2,524.00 0.0M
2025-06-04 2,471.00 2,471.00 2,468.00 2,468.00 0.0M
2025-06-03 2,484.15 2,484.15 2,484.15 2,484.15 0.0M
2025-06-02 2,463.95 2,464.90 2,463.70 2,464.90 0.0M
2025-05-29 2,450.00 2,460.00 2,450.00 2,460.00 0.0M
2025-05-28 2,450.00 2,450.00 2,450.00 2,450.00 0.0M
2025-05-27 2,488.69 2,488.69 2,488.69 2,488.69 0.0M
2025-05-23 2,430.83 2,430.83 2,430.83 2,430.83 0.0M
2025-05-22 2,425.00 2,425.00 2,425.00 2,425.00 0.0M
2025-05-20 2,491.26 2,491.26 2,486.49 2,486.49 0.0M
2025-05-19 2,586.00 2,586.00 2,566.71 2,566.71 0.0M
2025-05-16 2,585.00 2,585.00 2,585.00 2,585.00 0.0M
2025-05-15 2,573.90 2,573.90 2,573.90 2,573.90 0.0M
2025-05-14 2,531.00 2,531.00 2,531.00 2,531.00 0.0M
2025-05-13 2,512.20 2,512.20 2,512.20 2,512.20 0.0M
2025-05-12 2,484.00 2,484.00 2,484.00 2,484.00 0.0M
2025-05-09 2,380.00 2,380.00 2,380.00 2,380.00 0.0M
2025-05-08 2,344.83 2,344.83 2,344.83 2,344.83 0.0M
2025-04-30 2,240.60 2,240.60 2,240.60 2,240.60 0.0M
2025-04-29 2,265.00 2,273.43 2,265.00 2,273.43 0.0M
2025-04-28 2,268.00 2,268.00 2,268.00 2,268.00 0.0M
2025-04-24 2,253.00 2,253.00 2,253.00 2,253.00 0.0M
2025-04-23 2,215.00 2,215.00 2,215.00 2,215.00 0.0M
2025-04-21 2,075.00 2,085.50 2,075.00 2,085.50 0.0M
2025-04-11 2,171.55 2,202.00 2,160.76 2,202.00 0.1M
2025-04-10 2,184.00 2,185.00 2,160.00 2,160.00 0.0M
2025-04-09 2,064.71 2,254.11 2,064.71 2,235.11 0.0M
2025-04-08 2,174.78 2,174.78 2,055.00 2,055.00 0.0M
2025-04-07 1,990.00 1,990.00 1,990.00 1,990.00 0.0M
2025-04-04 2,050.00 2,066.14 2,050.00 2,062.00 0.0M
2025-04-03 2,230.00 2,230.00 2,159.76 2,159.76 0.0M
2025-03-28 2,345.03 2,345.03 2,345.03 2,345.03 0.0M
2025-03-24 2,500.00 2,500.00 2,500.00 2,500.00 0.0M
2025-03-21 2,424.41 2,442.00 2,424.41 2,442.00 0.0M
2025-03-20 2,418.90 2,418.90 2,418.90 2,418.90 0.0M
2025-03-19 2,418.97 2,418.97 2,418.97 2,418.97 0.0M
2025-03-18 2,358.00 2,358.00 2,358.00 2,358.00 0.0M
2025-03-14 2,232.70 2,232.70 2,232.70 2,232.70 0.0M
2025-03-11 2,270.00 2,270.00 2,270.00 2,270.00 0.0M
2025-03-10 2,309.00 2,309.00 2,244.00 2,244.00 0.0M
2025-03-07 2,346.00 2,394.14 2,346.00 2,394.14 0.0M
2025-03-04 2,529.00 2,569.84 2,520.60 2,569.84 0.0M
2025-03-03 2,685.38 2,685.38 2,685.38 2,685.38 0.0M
2025-02-28 2,651.00 2,691.50 2,651.00 2,691.50 0.0M
2025-02-25 2,620.00 2,620.00 2,610.00 2,610.00 0.0M
2025-02-24 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2025-02-21 2,739.07 2,739.07 2,681.41 2,681.41 0.0M
2025-02-20 2,730.00 2,730.00 2,722.15 2,727.19 0.0M
2025-02-13 2,829.11 2,829.11 2,813.00 2,813.00 0.0M
2025-02-12 2,803.00 2,803.00 2,803.00 2,803.00 0.0M
2025-02-10 2,820.00 2,820.00 2,816.00 2,816.00 0.0M
2025-02-06 2,885.00 2,893.13 2,885.00 2,893.13 0.0M
2025-02-05 2,850.79 2,850.79 2,850.79 2,850.79 0.0M
2025-02-04 2,784.00 2,784.00 2,784.00 2,784.00 0.0M
2025-01-31 2,876.95 2,876.95 2,876.95 2,876.95 0.0M
2025-01-30 2,865.56 2,865.56 2,850.00 2,850.00 0.0M
2025-01-29 2,874.77 2,874.77 2,874.77 2,874.77 0.0M
2025-01-28 2,829.29 2,843.43 2,829.29 2,835.00 0.0M
2025-01-27 2,786.06 2,786.06 2,784.00 2,784.00 0.0M
2025-01-22 2,811.00 2,811.00 2,786.06 2,786.06 0.0M
2025-01-16 2,760.60 2,786.00 2,758.00 2,786.00 0.0M
2025-01-15 2,680.00 2,680.00 2,680.00 2,680.00 0.0M
2025-01-13 2,565.50 2,565.50 2,565.50 2,565.50 0.0M
2025-01-08 2,599.02 2,599.02 2,599.02 2,599.02 0.0M
2025-01-07 2,582.83 2,582.83 2,581.00 2,581.00 0.0M
2025-01-06 2,613.00 2,613.00 2,613.00 2,613.00 0.0M