Msci Inc

M1SC34
🏛️ 巴西 →
67.97
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-06 67.97 67.97 67.97 67.97 0.0M
2025-10-03 67.97 67.97 67.97 67.97 0.0M
2025-10-02 67.40 67.40 67.15 67.15 0.0M
2025-10-01 68.30 68.30 68.30 68.30 0.0M
2025-09-30 68.84 68.84 68.57 68.57 0.0M
2025-09-29 68.84 68.84 68.84 68.84 0.0M
2025-09-25 68.15 68.15 68.15 68.15 0.0M
2025-09-23 68.94 68.94 68.25 68.32 0.0M
2025-09-03 68.49 68.51 68.49 68.49 0.0M
2025-08-26 69.79 70.25 69.79 70.25 0.0M
2025-08-21 71.01 71.19 71.01 71.19 0.0M
2025-08-06 68.60 68.60 67.82 67.90 0.0M
2025-08-01 70.21 70.21 70.21 70.21 0.0M
2025-07-28 70.09 70.21 70.02 70.21 0.0M
2025-07-23 67.41 67.70 67.00 67.00 0.0M
2025-07-22 70.66 70.66 67.33 67.33 0.0M
2025-07-17 73.35 73.35 73.35 73.35 0.0M
2025-07-08 73.35 73.35 73.35 73.35 0.0M
2025-06-30 70.66 70.66 70.66 70.66 0.0M
2025-06-27 72.15 72.15 72.15 72.15 0.0M
2025-06-26 71.50 71.50 70.96 70.96 0.0M
2025-06-24 72.00 72.14 72.00 72.03 0.0M
2025-06-23 68.90 68.90 68.59 68.59 0.0M
2025-06-20 68.12 68.46 68.12 68.46 0.0M
2025-06-18 68.30 68.30 68.06 68.06 0.0M
2025-06-17 68.00 68.37 68.00 68.37 0.0M
2025-06-12 69.75 70.06 69.60 69.60 0.0M
2025-06-11 70.00 70.05 69.85 69.85 0.0M
2025-06-09 73.33 73.33 73.33 73.33 0.0M
2025-06-06 72.60 72.60 72.60 72.60 0.0M
2025-06-05 72.98 72.98 71.65 71.65 0.0M
2025-06-04 71.68 73.09 71.68 73.06 0.0M
2025-06-02 72.50 72.50 72.50 72.50 0.0M
2025-05-29 72.80 73.05 72.80 73.05 0.0M
2025-05-28 72.80 72.80 72.80 72.80 0.0M
2025-05-19 73.29 73.29 73.29 73.29 0.0M
2025-05-16 74.10 74.10 73.28 73.28 0.0M
2025-05-15 73.90 73.95 73.57 73.57 0.0M
2025-05-14 72.03 72.03 71.55 71.55 0.0M
2025-05-12 72.70 72.70 72.70 72.70 0.0M
2025-05-09 72.56 72.56 70.91 71.14 0.0M
2025-05-07 72.80 72.80 71.25 71.30 0.0M
2025-05-06 70.85 70.85 70.75 70.80 0.0M
2025-05-05 72.08 72.08 71.34 71.34 0.0M
2025-05-02 71.20 71.20 71.20 71.20 0.0M
2025-04-30 68.36 69.13 68.36 69.13 0.0M
2025-04-29 69.05 69.48 69.05 69.48 0.0M
2025-04-28 69.00 69.44 68.10 68.15 0.0M
2025-04-25 69.00 69.00 69.00 69.00 0.0M
2025-04-24 68.85 68.85 68.85 68.85 0.0M
2025-04-23 71.41 71.41 71.41 71.41 0.0M
2025-04-22 69.70 69.80 69.70 69.80 0.0M
2025-04-17 72.79 72.79 72.79 72.79 0.0M
2025-04-16 73.35 73.80 73.35 73.80 0.0M
2025-04-11 71.40 72.47 71.40 72.47 0.0M
2025-04-09 70.49 70.49 70.49 70.49 0.0M
2025-04-08 70.00 70.80 69.36 69.36 0.0M
2025-04-07 66.40 68.50 66.15 68.00 0.0M
2025-04-04 71.00 71.05 67.30 68.43 0.0M
2025-03-31 73.20 73.35 73.20 73.35 0.0M
2025-03-28 73.99 73.99 73.15 73.15 0.0M
2025-03-21 73.43 73.43 73.43 73.43 0.0M
2025-03-20 72.51 72.51 72.51 72.51 0.0M
2025-03-14 72.20 72.20 72.20 72.20 0.0M
2025-03-13 71.90 71.90 71.90 71.90 0.0M
2025-03-10 72.43 72.43 72.43 72.43 0.0M
2025-02-28 77.82 78.84 77.82 78.84 0.0M
2025-02-27 77.43 77.43 77.43 77.43 0.0M
2025-02-21 74.88 75.05 74.69 75.05 0.0M
2025-02-10 75.68 76.31 75.68 76.12 0.0M
2025-01-30 79.06 79.06 79.05 79.05 0.0M
2025-01-23 82.57 82.57 82.57 82.57 0.0M
2025-01-22 83.05 83.05 83.05 83.05 0.0M
2025-01-10 80.00 80.55 80.00 80.55 0.0M
2025-01-07 81.75 81.75 81.75 81.75 0.0M
2025-01-06 83.70 83.70 83.44 83.60 0.0M