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
2022-12-29 55.44 55.44 55.28 55.28 0.0M
2022-12-28 53.69 53.84 53.59 53.59 0.0M
2022-12-27 54.48 54.48 54.48 54.48 0.0M
2022-12-23 53.32 53.79 53.32 53.79 0.0M
2022-12-22 53.26 53.32 53.26 53.32 0.0M
2022-12-21 54.52 54.52 54.52 54.52 0.0M
2022-12-20 53.59 53.59 53.37 53.44 0.0M
2022-12-19 54.57 54.57 54.57 54.57 0.0M
2022-12-16 55.54 55.54 55.54 55.54 0.0M
2022-12-15 56.98 56.98 56.98 56.98 0.0M
2022-12-14 59.13 59.13 58.79 58.79 0.0M
2022-12-13 60.32 60.32 60.32 60.32 0.0M
2022-12-12 58.44 58.44 58.44 58.44 0.0M
2022-12-09 57.59 57.94 57.59 57.92 0.0M
2022-12-08 58.37 58.49 58.29 58.29 0.0M
2022-12-07 58.25 58.46 58.23 58.33 0.0M
2022-12-06 58.72 58.77 58.49 58.49 0.0M
2022-12-05 60.57 60.57 59.36 59.47 0.0M
2022-12-02 60.57 60.57 60.57 60.57 0.0M
2022-12-01 59.23 60.42 59.23 60.41 0.0M
2022-11-29 60.97 60.97 57.59 57.59 0.0M
2022-11-22 60.16 60.16 60.16 60.16 0.0M
2022-11-21 58.45 58.62 58.45 58.62 0.0M
2022-11-18 58.50 58.50 58.50 58.50 0.0M
2022-11-17 58.84 58.84 58.84 58.84 0.0M
2022-11-16 61.01 61.09 61.01 61.09 0.0M
2022-11-14 58.79 58.82 58.79 58.82 0.0M
2022-11-11 61.30 61.43 61.12 61.12 0.0M
2022-11-10 60.45 60.45 60.45 60.45 0.0M
2022-11-09 53.99 54.53 53.99 54.11 0.0M
2022-11-08 53.12 53.12 53.12 53.12 0.0M
2022-11-07 52.91 52.91 52.91 52.91 0.0M
2022-11-04 51.48 52.10 51.48 52.10 0.0M
2022-10-28 56.19 56.29 56.13 56.20 0.0M
2022-10-26 54.15 54.15 54.15 54.15 0.0M
2022-10-25 52.37 52.37 52.37 52.37 0.0M
2022-10-24 48.28 48.72 48.28 48.71 0.0M
2022-10-19 46.85 46.98 46.83 46.98 0.0M
2022-10-14 46.59 46.59 46.57 46.57 0.0M
2022-09-28 51.34 51.34 51.34 51.34 0.0M
2022-09-22 49.14 49.14 49.14 49.14 0.0M
2022-09-21 51.41 51.41 51.41 51.41 0.0M
2022-09-16 53.27 53.27 53.27 53.27 0.0M
2022-09-09 56.79 56.79 56.79 56.79 0.0M
2022-09-02 52.40 52.40 52.40 52.40 0.0M
2022-08-19 55.54 55.54 55.54 55.54 0.0M
2022-08-15 57.60 57.79 57.60 57.79 0.0M
2022-08-12 57.25 57.25 57.25 57.25 0.0M
2022-07-28 54.62 54.62 54.62 54.62 0.0M
2022-07-27 53.38 53.38 53.38 53.38 0.0M
2022-07-26 52.82 52.94 52.82 52.94 0.0M
2022-07-22 53.70 53.70 53.70 53.70 0.0M
2022-07-14 49.61 49.90 49.61 49.90 0.0M
2022-07-13 49.88 50.22 49.88 50.22 0.0M
2022-07-12 52.22 52.22 52.22 52.22 0.0M
2022-07-11 51.73 51.73 51.73 51.73 0.0M
2022-07-05 49.29 51.06 49.29 51.06 0.0M
2022-06-30 48.05 48.05 48.05 48.05 0.0M
2022-06-29 48.30 48.30 47.98 47.98 0.0M
2022-06-28 50.02 50.02 50.02 50.02 0.0M
2022-06-27 50.19 50.49 50.19 50.49 0.0M
2022-06-24 50.29 50.29 50.29 50.29 0.0M
2022-06-22 46.34 46.84 46.33 46.81 0.0M
2022-06-15 45.43 45.43 45.34 45.34 0.0M
2022-06-14 44.76 44.76 44.76 44.76 0.0M
2022-06-13 44.92 44.98 44.92 44.98 0.0M
2022-06-10 46.19 46.19 45.55 45.55 0.0M
2022-06-09 47.31 47.31 47.31 47.31 0.0M
2022-06-07 48.55 48.55 48.05 48.16 0.0M
2022-06-06 46.83 46.83 46.83 46.83 0.0M
2022-06-03 46.83 46.83 46.83 46.83 0.0M
2022-06-02 46.74 46.74 46.74 46.74 0.0M
2022-05-27 47.15 47.15 47.15 47.15 0.0M
2022-05-23 44.78 44.79 44.47 44.57 0.0M
2022-05-19 44.98 44.98 44.98 44.98 0.0M
2022-05-16 45.07 45.07 45.07 45.07 0.0M
2022-05-13 45.97 45.97 45.97 45.97 0.0M
2022-05-06 45.69 45.69 45.47 45.47 0.0M
2022-05-05 46.66 46.66 46.19 46.19 0.0M
2022-05-03 47.81 47.81 47.81 47.81 0.0M
2022-04-29 46.86 46.86 46.74 46.74 0.0M
2022-04-28 48.20 48.48 47.81 47.81 0.0M
2022-04-27 46.62 46.67 46.62 46.67 0.0M
2022-04-25 49.71 50.05 49.71 49.91 0.0M
2022-04-22 49.62 49.62 49.33 49.33 0.0M
2022-04-19 51.57 51.57 51.57 51.57 0.0M
2022-04-18 50.69 50.69 49.82 49.82 0.0M
2022-04-14 52.60 52.60 51.27 51.27 0.0M
2022-04-12 51.67 51.67 50.96 50.96 0.0M
2022-04-06 53.82 53.85 53.31 53.31 0.0M
2022-04-04 56.58 56.58 53.95 53.95 0.0M
2022-03-22 56.58 56.58 56.58 56.58 0.0M
2022-03-21 56.92 56.92 56.35 56.35 0.0M
2022-03-18 57.53 58.61 57.41 58.40 0.0M
2022-03-15 54.49 54.49 54.49 54.49 0.0M
2022-03-11 52.85 52.85 52.16 52.52 0.0M
2022-03-10 53.09 53.09 53.09 53.09 0.0M
2022-03-09 55.43 55.43 55.43 55.43 0.0M
2022-03-07 54.38 54.38 54.38 54.38 0.0M
2022-03-04 56.66 56.66 56.66 56.66 0.0M
2022-02-24 57.55 57.55 57.55 57.55 0.0M
2022-02-23 58.95 59.43 57.27 57.27 0.0M
2022-02-22 59.12 59.43 59.12 59.43 0.0M
2022-02-14 62.81 63.14 62.80 63.08 0.0M
2022-02-09 65.85 65.85 65.85 65.85 0.0M
2022-02-03 64.56 64.56 64.56 64.56 0.0M
2022-01-31 63.37 63.37 63.37 63.37 0.0M
2022-01-28 58.27 61.26 58.27 61.26 0.0M
2022-01-27 59.92 59.96 59.92 59.96 0.0M
2022-01-26 61.74 61.74 60.26 60.26 0.0M
2022-01-25 60.76 61.13 60.76 61.13 0.0M
2022-01-24 54.85 61.03 54.85 61.03 0.0M
2022-01-20 63.77 63.77 63.77 63.77 0.0M
2022-01-19 64.10 64.10 64.10 64.10 0.0M
2022-01-10 69.19 69.19 69.19 69.19 0.0M
2022-01-06 72.11 72.11 71.95 71.95 0.0M
2022-01-03 76.06 76.06 76.06 76.06 0.0M