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
2021-12-29 78.27 79.26 78.26 79.26 0.1M
2021-12-27 78.61 79.42 78.60 79.42 0.0M
2021-12-23 78.20 78.20 78.20 78.20 0.0M
2021-12-20 74.84 74.84 74.84 74.84 0.0M
2021-12-17 75.14 75.31 75.14 75.31 0.0M
2021-12-15 76.27 76.27 76.27 76.27 0.0M
2021-12-14 76.98 76.98 74.84 74.84 0.0M
2021-12-09 80.32 80.32 78.12 78.12 0.0M
2021-12-07 80.09 80.09 80.09 80.09 0.0M
2021-12-03 79.20 79.20 76.08 76.36 0.0M
2021-12-02 79.44 80.17 79.14 79.14 0.0M
2021-12-01 80.28 80.28 80.28 80.28 0.0M
2021-11-29 79.89 81.77 79.89 81.77 0.0M
2021-11-24 79.47 81.11 79.47 80.83 0.0M
2021-11-23 79.21 79.21 79.21 79.21 0.0M
2021-11-22 82.33 82.33 81.11 81.11 0.0M
2021-11-19 83.15 83.15 83.15 83.15 0.0M
2021-11-17 83.21 83.32 83.21 83.32 0.0M
2021-11-16 83.21 83.21 83.21 83.21 0.0M
2021-11-09 80.28 80.28 80.28 80.28 0.0M
2021-11-05 81.22 81.22 81.22 81.22 0.0M
2021-11-04 82.91 83.64 82.91 83.48 0.0M
2021-11-03 81.58 81.58 81.58 81.58 0.0M
2021-11-01 82.46 82.80 82.46 82.80 0.0M
2021-10-27 82.51 82.51 80.81 80.81 0.0M
2021-10-25 82.06 82.06 81.43 81.43 0.0M
2021-10-22 81.83 82.53 81.83 82.53 0.0M
2021-10-20 77.67 77.67 77.67 77.67 0.0M
2021-10-19 79.01 79.07 79.01 79.07 0.0M
2021-10-11 76.76 76.76 74.42 74.75 0.0M
2021-09-29 73.31 73.31 73.31 73.31 0.0M
2021-09-28 73.59 73.59 73.59 73.59 0.0M
2021-09-27 76.40 76.40 76.40 76.40 0.0M
2021-09-24 78.43 79.05 78.43 79.05 0.0M
2021-09-23 77.90 77.90 77.90 77.90 0.0M
2021-09-21 76.60 76.60 76.60 76.60 0.0M
2021-09-17 76.60 76.60 76.60 76.60 0.0M
2021-09-15 77.14 77.53 77.14 77.53 0.0M
2021-09-14 76.25 77.01 76.25 77.01 0.0M
2021-09-13 74.87 75.06 74.72 75.06 0.0M
2021-09-10 76.64 77.77 76.64 77.72 0.0M
2021-09-09 77.62 77.99 77.62 77.91 0.0M
2021-09-08 79.15 79.15 78.81 78.89 0.0M
2021-09-06 75.31 75.31 75.31 75.31 0.0M
2021-09-03 75.57 76.40 75.57 76.40 0.0M
2021-09-02 75.04 75.04 75.04 75.04 0.0M
2021-08-23 75.42 75.79 75.42 75.72 0.0M
2021-08-20 74.92 75.25 74.92 75.25 0.0M
2021-08-16 73.93 74.30 73.93 74.30 0.0M
2021-08-13 73.41 73.88 73.18 73.88 0.0M
2021-08-12 75.07 75.07 75.07 75.07 0.0M
2021-08-09 74.51 74.95 74.51 74.95 0.0M
2021-08-06 73.92 73.92 73.87 73.87 0.0M
2021-08-05 72.61 72.61 72.61 72.61 0.0M
2021-08-04 73.01 73.65 73.01 73.65 0.0M
2021-08-03 71.53 71.95 71.53 71.95 0.0M
2021-08-02 70.48 70.48 70.48 70.48 0.0M
2021-07-30 69.02 69.02 69.02 69.02 0.0M
2021-07-29 67.65 67.67 67.65 67.67 0.0M
2021-07-26 64.69 66.22 64.69 66.22 0.0M
2021-07-16 64.36 64.69 64.36 64.69 0.0M
2021-07-07 64.99 64.99 64.99 64.99 0.0M
2021-07-02 60.51 60.51 60.51 60.51 0.0M
2021-06-30 60.90 60.90 60.54 60.54 0.0M
2021-06-29 59.85 59.85 59.85 59.85 0.0M
2021-06-28 59.22 59.22 59.22 59.22 0.0M
2021-06-24 58.14 58.14 58.14 58.14 0.0M
2021-06-23 58.15 58.15 58.15 58.15 0.0M
2021-06-21 57.52 58.01 57.52 58.01 0.0M
2021-06-18 56.17 57.43 56.17 57.43 0.0M
2021-06-16 56.64 56.64 56.17 56.17 0.0M
2021-06-14 54.68 55.05 54.68 55.05 0.0M
2021-06-07 44.10 44.10 44.10 44.10 0.0M
2021-06-04 55.01 55.01 51.88 51.88 0.0M
2021-05-28 55.29 55.29 55.01 55.01 0.0M
2021-05-27 55.02 55.02 55.02 55.02 0.0M
2021-05-26 55.75 55.76 55.75 55.76 0.0M
2021-05-19 52.55 52.55 52.55 52.55 0.0M
2021-05-17 54.20 54.20 53.84 53.84 0.0M
2021-05-14 55.19 55.19 55.19 55.19 0.0M
2021-05-13 55.33 55.33 55.33 55.33 0.0M
2021-05-11 54.65 54.65 54.65 54.65 0.0M
2021-05-10 56.30 56.30 56.30 56.30 0.0M
2021-05-06 55.54 55.54 55.32 55.32 0.0M
2021-05-05 57.65 57.65 57.65 57.65 0.0M
2021-05-04 58.95 58.95 58.24 58.24 0.0M
2021-05-03 59.13 59.13 58.95 58.95 0.0M
2021-04-30 59.13 59.13 59.04 59.04 0.0M
2021-04-28 58.71 58.97 58.08 58.25 0.0M
2021-04-27 58.68 59.84 58.68 59.84 0.0M
2021-04-26 59.57 59.91 59.57 59.87 0.0M
2021-04-23 57.38 57.38 57.38 57.38 0.0M
2021-04-22 58.41 58.54 57.25 57.25 0.0M
2021-04-20 58.13 58.50 57.52 58.50 0.0M
2021-04-19 58.90 58.90 58.21 58.28 0.0M
2021-04-16 58.99 59.17 58.99 59.13 0.0M
2021-04-15 58.23 59.26 58.23 59.17 0.0M
2021-04-14 59.08 59.08 58.41 58.41 0.0M
2021-04-13 58.19 58.19 58.19 58.19 0.0M
2021-04-12 57.03 58.19 57.03 58.19 0.0M
2021-04-09 56.71 56.75 56.35 56.75 0.0M
2021-04-08 55.19 55.81 55.19 55.81 0.0M
2021-04-07 55.19 55.19 54.63 55.19 0.0M
2021-04-06 55.45 55.77 55.19 55.19 0.0M
2021-03-26 54.47 54.47 52.86 52.86 0.0M
2021-03-18 50.97 51.20 50.53 51.20 0.0M
2021-02-22 52.00 52.00 50.84 50.84 0.0M
2021-02-19 53.09 53.09 52.90 52.90 0.0M
2021-02-03 50.87 50.87 50.87 50.87 0.0M
2021-02-01 50.10 50.10 50.10 50.10 0.0M
2021-01-28 47.81 48.09 47.81 48.09 0.0M
2021-01-11 55.75 55.75 55.75 55.75 0.0M
2021-01-06 51.76 51.76 51.76 51.76 0.0M
2021-01-04 51.11 51.11 51.11 51.11 0.0M