MSCI Inc (MSCI)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/12/2024 |
234.980 |
-1,11%
|
625,04
|
610,39
|
619,44
|
611,50
|
| 16/12/2024 |
192.306 |
-1,08%
|
635,00
|
617,025
|
626,765
|
618,38
|
| 13/12/2024 |
177.335 |
-1,71%
|
637,04
|
620,32
|
636,22
|
625,10
|
| 12/12/2024 |
201.000 |
1,01%
|
637,04
|
634,26
|
642,448
|
635,99
|
| 11/12/2024 |
188.858 |
0,10%
|
619,54
|
629,04
|
638,69
|
629,61
|
| 10/12/2024 |
241.516 |
1,70%
|
619,54
|
617,33
|
635,44
|
629,01
|
| 09/12/2024 |
157.571 |
0,21%
|
619,55
|
612,23
|
620,975
|
618,50
|
| 06/12/2024 |
222.866 |
1,19%
|
612,96
|
612,405
|
619,67
|
617,18
|
| 05/12/2024 |
179.861 |
-0,98%
|
611,325
|
608,75
|
616,3858
|
609,91
|
| 04/12/2024 |
134.751 |
1,29%
|
609,71
|
609,23
|
617,385
|
615,93
|
| 03/12/2024 |
127.518 |
-0,15%
|
607,96
|
607,56
|
612,935
|
608,10
|
| 02/12/2024 |
126.226 |
-0,11%
|
609,63
|
601,7601
|
611,25
|
608,97
|
| 29/11/2024 |
84.272 |
1,31%
|
605,42
|
605,42
|
612,90
|
609,63
|
| 28/11/2024 |
185.333 |
0,80%
|
606,79
|
601,1785
|
607,41
|
604,96
|
| 27/11/2024 |
175.069 |
0,50%
|
590,58
|
592,455
|
607,41
|
605,16
|
| 26/11/2024 |
174.297 |
1,56%
|
594,20
|
589,585
|
603,07
|
601,96
|
| 25/11/2024 |
199.431 |
0,54%
|
598,59
|
589,585
|
598,60
|
592,73
|
| 22/11/2024 |
195.723 |
1,42%
|
587,44
|
579,23
|
590,425
|
589,57
|
| 21/11/2024 |
368.516 |
-0,11%
|
612,9375
|
576,88
|
612,9375
|
581,34
|
| 20/11/2024 |
427.351 |
-2,53%
|
591,71
|
576,88
|
603,32
|
582,00
|
| 19/11/2024 |
211.383 |
0,68%
|
592,565
|
590,14
|
602,045
|
597,13
|
| 18/11/2024 |
327.069 |
-0,13%
|
594,51
|
590,14
|
595,36
|
593,12
|
| 15/11/2024 |
253.751 |
-1,77%
|
606,14
|
593,61
|
616,62
|
593,86
|
| 14/11/2024 |
172.013 |
-0,72%
|
605,41
|
550,00
|
621,25
|
604,54
|
| 13/11/2024 |
270.439 |
1,31%
|
605,60
|
593,8738
|
621,2969
|
610,53
|
| 12/11/2024 |
178.828 |
0,90%
|
596,31
|
593,5701
|
605,8799
|
602,64
|
| 11/11/2024 |
220.829 |
0,55%
|
597,00
|
594,32
|
602,90
|
597,25
|
| 08/11/2024 |
412.266 |
3,19%
|
576,535
|
572,0248
|
596,705
|
594,00
|
| 07/11/2024 |
364.934 |
0,15%
|
593,96
|
559,63
|
593,07
|
575,66
|
| 06/11/2024 |
731.558 |
-2,30%
|
590,30
|
559,63
|
603,90
|
574,82
|
| 05/11/2024 |
244.702 |
%
|
590,30
|
585,10
|
596,605
|
588,32
|
| 04/11/2024 |
188.259 |
%
|
577,255
|
575,31
|
590,37
|
589,34
|
| 01/11/2024 |
170.471 |
%
|
574,55
|
570,85
|
578,93
|
577,95
|
| 31/10/2024 |
223.761 |
%
|
569,21
|
570,91
|
577,445
|
571,20
|
| 30/10/2024 |
338.057 |
%
|
580,40
|
565,82
|
588,47
|
569,09
|
| 29/10/2024 |
674.965 |
%
|
592,46
|
573,3687
|
631,00
|
578,93
|
| 28/10/2024 |
249.736 |
%
|
592,46
|
590,46
|
596,58
|
595,27
|
| 25/10/2024 |
194.321 |
%
|
592,46
|
585,47
|
595,86
|
588,72
|
| 24/10/2024 |
194.744 |
%
|
594,04
|
585,67
|
594,67
|
590,25
|
| 23/10/2024 |
152.259 |
%
|
603,05
|
592,985
|
604,775
|
596,38
|
| 22/10/2024 |
128.914 |
%
|
600,12
|
597,725
|
605,27
|
604,08
|
| 21/10/2024 |
162.546 |
%
|
603,20
|
598,81
|
607,71
|
603,81
|
| 18/10/2024 |
119.435 |
%
|
610,31
|
603,69
|
610,81
|
608,02
|
| 17/10/2024 |
114.419 |
%
|
610,31
|
605,80
|
613,99
|
605,81
|
| 16/10/2024 |
105.030 |
%
|
613,35
|
602,95
|
613,43
|
607,51
|
| 15/10/2024 |
151.956 |
%
|
613,51
|
610,93
|
617,18
|
613,30
|
| 14/10/2024 |
132.969 |
%
|
606,57
|
604,64
|
609,95
|
607,36
|
| 11/10/2024 |
144.605 |
%
|
604,25
|
600,025
|
605,90
|
605,59
|
| 10/10/2024 |
98.606 |
%
|
604,35
|
598,59
|
606,2495
|
599,43
|
| 09/10/2024 |
227.688 |
%
|
591,00
|
597,75
|
610,41
|
604,43
|
| 08/10/2024 |
220.867 |
%
|
591,00
|
585,205
|
599,025
|
596,83
|
| 07/10/2024 |
176.341 |
%
|
586,25
|
582,86
|
588,485
|
584,49
|
| 04/10/2024 |
246.234 |
%
|
591,89
|
583,84
|
596,72
|
589,72
|
| 03/10/2024 |
294.217 |
%
|
589,05
|
584,00
|
590,23
|
588,31
|
| 02/10/2024 |
190.318 |
%
|
580,05
|
579,35
|
590,77
|
590,37
|
| 01/10/2024 |
170.125 |
%
|
582,20
|
568,98
|
582,945
|
575,75
|
| 30/09/2024 |
145.293 |
%
|
576,41
|
573,46
|
583,95
|
582,93
|
| 27/09/2024 |
282.146 |
%
|
571,92
|
570,19
|
577,89
|
576,15
|
| 26/09/2024 |
183.427 |
%
|
566,65
|
565,72
|
570,64
|
567,27
|
| 25/09/2024 |
152.902 |
%
|
561,00
|
559,71
|
563,8624
|
562,37
|
| 24/09/2024 |
211.290 |
%
|
561,00
|
553,49
|
561,91
|
560,75
|
| 23/09/2024 |
137.848 |
%
|
555,42
|
551,495
|
560,99
|
560,16
|
| 20/09/2024 |
258.749 |
%
|
555,42
|
546,645
|
551,53
|
551,41
|
| 19/09/2024 |
219.876 |
%
|
559,70
|
551,75
|
560,67
|
555,31
|
| 18/09/2024 |
223.374 |
%
|
556,635
|
550,97
|
558,97
|
551,57
|
| 17/09/2024 |
244.392 |
%
|
567,91
|
555,85
|
569,345
|
556,38
|
| 16/09/2024 |
145.596 |
%
|
567,91
|
564,7901
|
570,695
|
566,66
|
| 13/09/2024 |
218.630 |
%
|
560,32
|
560,01
|
565,84
|
561,93
|
| 12/09/2024 |
161.723 |
%
|
560,32
|
554,95
|
562,08
|
559,75
|
| 11/09/2024 |
185.715 |
%
|
564,26
|
549,04
|
562,42
|
562,00
|
| 10/09/2024 |
193.032 |
%
|
562,60
|
555,275
|
565,27
|
562,35
|
| 09/09/2024 |
263.275 |
%
|
564,18
|
557,13
|
567,5399
|
558,34
|
| 06/09/2024 |
201.907 |
%
|
567,48
|
557,89
|
572,415
|
559,85
|
| 05/09/2024 |
168.209 |
%
|
570,71
|
561,875
|
573,155
|
570,87
|
| 04/09/2024 |
137.860 |
%
|
576,65
|
568,39
|
578,13
|
572,94
|
| 03/09/2024 |
160.870 |
%
|
578,69
|
570,48
|
583,395
|
573,51
|
| 30/08/2024 |
121.332 |
%
|
583,81
|
573,215
|
585,155
|
580,59
|
| 29/08/2024 |
189.500 |
%
|
581,06
|
578,12
|
588,67
|
582,09
|
| 28/08/2024 |
230.590 |
%
|
584,00
|
573,96
|
585,93
|
580,15
|
| 27/08/2024 |
243.764 |
%
|
566,96
|
572,64
|
585,75
|
584,91
|
| 26/08/2024 |
185.592 |
%
|
566,96
|
572,30
|
579,29
|
575,63
|
| 23/08/2024 |
144.101 |
%
|
566,96
|
566,09
|
573,29
|
571,19
|
| 22/08/2024 |
202.283 |
%
|
562,69
|
563,05
|
566,77
|
564,73
|
| 21/08/2024 |
174.323 |
%
|
562,92
|
556,6001
|
563,545
|
561,64
|
| 20/08/2024 |
179.434 |
%
|
563,27
|
557,70
|
563,69
|
563,00
|
| 19/08/2024 |
206.792 |
%
|
560,17
|
557,90
|
565,06
|
560,53
|
| 16/08/2024 |
482.399 |
%
|
560,17
|
554,14
|
566,295
|
563,14
|
| 15/08/2024 |
480.292 |
%
|
546,40
|
554,14
|
566,295
|
563,14
|
| 14/08/2024 |
438.553 |
%
|
546,40
|
545,375
|
558,86
|
554,33
|
| 13/08/2024 |
160.118 |
%
|
533,57
|
534,98
|
548,075
|
546,45
|
| 12/08/2024 |
292.788 |
%
|
532,51
|
530,51
|
535,84
|
532,41
|
| 09/08/2024 |
107.224 |
%
|
530,95
|
530,92
|
537,185
|
533,83
|
| 08/08/2024 |
131.051 |
%
|
528,35
|
524,41
|
534,43
|
530,74
|
| 07/08/2024 |
144.169 |
%
|
531,72
|
523,63
|
537,52
|
524,39
|
| 06/08/2024 |
214.423 |
%
|
518,67
|
522,84
|
532,21
|
526,11
|
| 05/08/2024 |
253.862 |
%
|
525,93
|
517,38
|
531,47
|
519,97
|
| 02/08/2024 |
328.501 |
%
|
540,15
|
531,24
|
544,83
|
539,85
|
| 01/08/2024 |
294.590 |
%
|
546,76
|
544,00
|
555,33
|
547,90
|
| 31/07/2024 |
195.878 |
%
|
546,57
|
539,14
|
549,716
|
540,76
|
| 30/07/2024 |
196.075 |
%
|
542,05
|
540,00
|
547,67
|
546,26
|
