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
2023-12-28 62.42 62.42 62.42 62.42 0.0M
2023-12-18 58.38 58.38 58.38 58.38 0.0M
2023-12-13 59.02 59.87 59.02 59.87 0.0M
2023-12-07 56.37 56.37 56.37 56.37 0.0M
2023-12-06 57.64 57.64 57.64 57.64 0.0M
2023-12-04 58.41 58.41 58.41 58.41 0.0M
2023-11-28 57.86 57.86 57.65 57.65 0.0M
2023-11-27 58.32 58.32 58.32 58.32 0.0M
2023-11-22 58.40 58.40 58.40 58.40 0.0M
2023-11-17 57.63 57.63 57.63 57.63 0.0M
2023-11-16 57.45 57.48 57.45 57.48 0.0M
2023-11-13 56.09 56.09 56.09 56.09 0.0M
2023-11-10 55.98 56.15 55.98 56.15 0.0M
2023-11-07 54.83 55.35 54.64 54.64 0.0M
2023-11-01 52.59 52.59 52.59 52.59 0.0M
2023-10-31 53.57 53.92 53.57 53.92 0.0M
2023-10-26 54.41 54.41 54.41 54.41 0.0M
2023-10-25 54.64 54.64 53.99 53.99 0.0M
2023-10-24 55.12 55.12 54.49 54.79 0.0M
2023-10-23 55.63 55.63 54.99 54.99 0.0M
2023-10-20 56.29 56.29 55.79 55.79 0.0M
2023-10-19 57.36 57.36 56.90 56.90 0.0M
2023-10-18 57.85 57.85 57.85 57.85 0.0M
2023-10-16 58.50 58.50 58.50 58.50 0.0M
2023-10-13 58.86 58.86 58.35 58.35 0.0M
2023-10-09 59.52 59.52 59.52 59.52 0.0M
2023-10-04 57.66 57.84 57.54 57.54 0.0M
2023-10-03 57.40 57.40 57.40 57.40 0.0M
2023-10-02 57.40 57.48 57.37 57.48 0.0M
2023-09-29 58.78 58.78 57.98 57.98 0.0M
2023-09-27 58.33 58.33 58.33 58.33 0.0M
2023-09-26 58.43 58.43 58.43 58.43 0.0M
2023-09-25 57.09 57.09 57.09 57.09 0.0M
2023-09-22 56.58 57.15 56.58 57.15 0.0M
2023-09-21 57.92 57.92 57.39 57.39 0.0M
2023-09-20 58.79 58.79 58.79 58.79 0.0M
2023-09-19 59.03 59.03 59.03 59.03 0.0M
2023-09-18 58.24 58.24 58.13 58.14 0.0M
2023-09-15 58.44 58.44 58.44 58.44 0.0M
2023-09-14 58.17 58.17 58.17 58.17 0.0M
2023-09-13 59.27 59.27 59.27 59.27 0.0M
2023-09-12 58.88 58.88 58.88 58.88 0.0M
2023-09-09 60.72 60.72 60.72 60.72 0.0M
2023-09-08 60.04 60.04 60.04 60.04 0.0M
2023-08-31 60.31 60.31 60.17 60.17 0.0M
2023-08-30 59.58 59.58 59.58 59.58 0.0M
2023-08-29 58.45 58.45 58.45 58.45 0.0M
2023-08-25 60.70 60.70 58.34 58.34 0.0M
2023-08-03 59.70 59.70 59.70 59.70 0.0M
2023-07-26 59.22 59.22 58.97 58.97 0.0M
2023-07-25 56.08 57.99 56.08 57.99 0.0M
2023-07-24 53.76 53.81 53.76 53.81 0.0M
2023-07-20 54.19 54.19 54.19 54.19 0.0M
2023-07-19 54.18 54.73 54.18 54.73 0.0M
2023-07-17 53.76 53.76 53.76 53.76 0.0M
2023-07-14 53.74 53.74 53.74 53.74 0.0M
2023-07-12 53.84 53.84 53.84 53.84 0.0M
2023-07-11 52.60 53.19 52.60 53.19 0.0M
2023-06-30 50.69 50.88 50.69 50.83 0.0M
2023-06-29 50.31 50.31 50.31 50.31 0.0M
2023-06-23 50.39 50.39 50.39 50.39 0.0M
2023-06-21 50.91 50.91 50.91 50.91 0.0M
2023-06-20 50.64 50.96 50.64 50.96 0.0M
2023-06-16 52.26 52.27 52.26 52.26 0.0M
2023-06-15 52.39 52.47 52.35 52.46 0.0M
2023-06-14 51.79 52.76 51.79 52.50 0.0M
2023-06-13 52.37 52.37 52.37 52.37 0.0M
2023-06-12 51.53 51.53 51.53 51.53 0.0M
2023-06-09 52.02 52.02 52.02 52.02 0.0M
2023-06-07 52.12 52.12 52.12 52.12 0.0M
2023-06-06 53.04 53.04 52.51 52.51 0.0M
2023-06-05 52.91 52.91 52.91 52.91 0.0M
2023-06-02 53.21 53.38 53.19 53.19 0.0M
2023-06-01 52.71 52.87 52.71 52.79 0.0M
2023-05-31 53.60 53.60 53.31 53.31 0.0M
2023-05-30 53.37 53.37 53.15 53.15 0.0M
2023-05-29 49.83 49.83 49.83 49.83 0.0M
2023-05-26 53.45 53.45 53.45 53.45 0.0M
2023-05-25 52.73 52.73 52.73 52.73 0.0M
2023-05-24 50.94 50.97 50.85 50.86 0.0M
2023-05-23 52.41 52.41 51.08 51.08 0.0M
2023-05-22 52.37 52.91 52.37 52.91 0.0M
2023-05-19 52.78 52.78 52.78 52.78 0.0M
2023-05-18 52.02 52.13 52.02 52.11 0.0M
2023-05-17 50.89 50.89 50.89 50.89 0.0M
2023-05-16 50.64 50.74 50.56 50.74 0.0M
2023-05-15 51.59 51.59 50.89 50.99 0.0M
2023-05-12 51.78 51.78 51.47 51.47 0.0M
2023-05-11 51.61 52.01 51.61 52.00 0.0M
2023-05-10 52.66 53.85 52.66 53.41 0.0M
2023-05-09 52.73 52.74 52.59 52.59 0.0M
2023-05-08 52.68 53.18 52.68 52.90 0.0M
2023-05-06 53.07 53.07 53.07 53.07 0.0M
2023-05-05 52.16 52.28 52.16 52.28 0.0M
2023-05-04 51.59 51.59 51.59 51.59 0.0M
2023-05-03 52.77 52.77 52.77 52.77 0.0M
2023-05-02 52.88 53.30 52.88 53.17 0.0M
2023-04-28 54.01 54.12 53.63 53.73 0.0M
2023-04-27 51.74 51.78 51.70 51.70 0.0M
2023-04-26 52.66 52.66 51.71 51.73 0.0M
2023-04-25 60.55 60.55 54.61 54.72 0.0M
2023-04-24 61.37 61.37 61.14 61.14 0.0M
2023-04-20 61.90 61.90 61.85 61.88 0.0M
2023-04-19 61.90 61.90 61.90 61.90 0.0M
2023-04-18 60.38 60.49 60.38 60.49 0.0M
2023-04-17 59.25 59.25 59.25 59.25 0.0M
2023-04-14 59.60 59.60 59.50 59.50 0.0M
2023-04-13 59.69 59.69 59.69 59.69 0.0M
2023-04-12 58.86 58.87 58.78 58.82 0.0M
2023-04-11 59.36 59.36 59.26 59.26 0.0M
2023-04-10 59.56 59.79 59.56 59.79 0.0M
2023-04-06 60.31 60.56 60.31 60.56 0.0M
2023-04-05 60.85 60.87 60.85 60.87 0.0M
2023-04-04 63.06 63.07 63.05 63.07 0.0M
2023-04-03 62.99 63.18 62.99 63.18 0.1M
2023-03-31 63.12 63.19 63.12 63.19 0.0M
2023-03-30 63.75 63.99 62.57 62.68 0.1M
2023-03-29 63.31 63.31 63.07 63.07 0.0M
2023-03-28 62.44 62.66 62.44 62.66 0.0M
2023-03-27 63.45 63.45 63.25 63.25 0.0M
2023-03-24 63.91 63.91 63.91 63.91 0.0M
2023-03-23 64.46 64.54 64.28 64.28 0.0M
2023-03-22 65.05 65.05 65.05 65.05 0.0M
2023-03-21 64.93 65.01 64.80 65.01 0.0M
2023-03-20 63.46 63.46 63.46 63.46 0.0M
2023-03-17 63.33 63.33 63.33 63.33 0.0M
2023-03-16 64.89 64.94 64.89 64.94 0.0M
2023-03-15 63.57 63.57 63.41 63.41 0.0M
2023-03-14 63.98 63.98 63.98 63.98 0.0M
2023-03-13 61.96 62.23 61.96 62.08 0.0M
2023-03-10 61.11 61.68 61.11 61.68 0.0M
2023-03-08 61.03 61.28 61.03 61.28 0.0M
2023-03-07 63.03 63.26 63.03 63.26 0.0M
2023-03-02 59.35 59.35 59.35 59.35 0.0M
2023-03-01 59.74 59.74 59.74 59.74 0.0M
2023-02-23 60.44 60.50 60.38 60.50 0.0M
2023-02-22 60.46 60.55 60.43 60.52 0.0M
2023-02-17 62.95 63.00 62.89 62.94 0.0M
2023-02-16 65.35 65.49 65.07 65.07 0.0M
2023-02-15 64.56 65.58 64.56 65.58 0.0M
2023-02-14 65.27 65.27 65.27 65.27 0.0M
2023-02-13 63.88 65.20 63.88 65.20 0.0M
2023-02-10 63.77 63.88 63.77 63.88 0.0M
2023-02-09 65.86 65.86 65.86 65.86 0.0M
2023-02-08 64.64 64.64 64.29 64.29 0.0M
2023-02-07 63.86 65.23 63.86 65.23 0.0M
2023-02-06 63.86 63.86 63.86 63.86 0.0M
2023-02-03 64.46 64.65 64.43 64.56 0.0M
2023-02-02 63.47 63.62 63.47 63.62 0.0M
2023-02-01 62.60 62.60 62.60 62.60 0.0M
2023-01-31 57.99 59.53 57.99 59.53 0.0M
2023-01-30 59.83 59.83 58.25 58.25 0.0M
2023-01-27 59.87 59.87 59.56 59.59 0.0M
2023-01-26 57.95 57.95 57.95 57.95 0.0M
2023-01-25 57.85 57.85 57.85 57.85 0.0M
2023-01-24 57.94 59.81 57.94 59.65 0.0M
2023-01-23 59.66 59.69 59.66 59.69 0.0M
2023-01-20 59.63 59.63 59.63 59.63 0.0M
2023-01-19 57.74 57.74 57.57 57.57 0.0M
2023-01-18 57.47 58.43 57.47 58.43 0.0M
2023-01-17 58.21 58.21 58.16 58.16 0.0M
2023-01-13 57.21 57.21 57.21 57.21 0.0M
2023-01-12 57.45 57.65 57.45 57.65 0.0M
2023-01-11 58.02 58.02 58.02 58.02 0.0M
2023-01-10 56.47 56.47 56.47 56.47 0.0M
2023-01-09 55.38 56.55 55.38 56.54 0.0M
2023-01-06 55.23 55.38 55.23 55.38 0.0M
2023-01-05 55.31 55.31 55.31 55.31 0.0M
2023-01-04 57.65 57.65 57.65 57.65 0.0M
2023-01-03 55.99 55.99 55.99 55.99 0.0M