MSCI

NYS:MSCI.N, US55354G1004
+ MSCI op mijn watchlist
565,770 21:00
-3,700 (-0,65%)

Historische koersen - maart 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 mrt 589,760 588,760 585,950
598,710 507.481 -1,750 -0,30%
04 mrt 583,210 567,620 560,660
585,203 674.836 -21,140 -3,59%
05 mrt 569,420 572,990 561,590
574,560 614.751 +5,370 +0,95%
06 mrt 567,333 566,280 561,725
573,590 649.014 -6,710 -1,17%
07 mrt 563,415 561,890 553,350
566,920 710.308 -4,390 -0,78%
10 mrt 555,500 545,340 539,510
556,500 819.708 -16,550 -2,95%
11 mrt 0,000 541,720 535,915
549,230 846.590 -3,620 -0,66%
12 mrt 547,550 545,070 538,500
549,167 662.889 +3,350 +0,62%
13 mrt 544,695 541,460 537,130
547,319 650.779 -3,610 -0,66%
14 mrt 549,210 554,710 544,420
556,690 405.759 +13,250 +2,45%
17 mrt 552,680 565,970 552,096
569,090 343.066 +11,260 +2,03%
18 mrt 565,880 568,700 564,840
571,510 555.176 +2,730 +0,48%
19 mrt 567,340 570,410 562,080
573,685 522.046 +1,710 +0,30%
20 mrt 566,800 565,990 562,520
571,940 580.550 -4,420 -0,77%
21 mrt 562,020 562,560 554,750
563,725 822.844 -3,430 -0,61%
24 mrt 570,300 566,790 565,200
574,040 476.923 +4,230 +0,75%
25 mrt 569,585 574,610 564,200
576,540 409.806 +7,820 +1,38%
26 mrt 576,050 569,470 565,550
578,930 455.130 -5,140 -0,89%
27 mrt 568,070 565,770 563,880
571,000 453.908 -3,700 -0,65%
« Vorige maand

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront