Santiago - Delayed Quote CLP

Morgan Stanley (MSCL.SN)

Compare
126,080.00
+46,980.00
+(59.39%)
At close: December 17 at 1:45:27 PM GMT-3
Currency in CLP
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 13, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 10, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 9, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 8, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 7, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 6, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 3, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Jan 2, 202579,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 30, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 27, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 26, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 24, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 23, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 20, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 19, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 18, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 17, 2024126,080.00126,080.00126,080.0079,100.0079,100.003
Dec 16, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 13, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 12, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 11, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 10, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 9, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 6, 2024126,750.00126,750.00126,750.0079,100.0079,100.003
Dec 5, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 4, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 3, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Dec 2, 2024128,930.00128,930.00128,930.0079,100.0079,100.005
Nov 29, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 28, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 27, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 26, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 25, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 22, 2024133,120.00133,120.00133,120.0079,100.0079,100.002
Nov 21, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 20, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 19, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 18, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 15, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 14, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 13, 2024132,190.00132,190.00132,190.0079,100.0079,100.006
Nov 12, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 11, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 8, 2024123,570.00123,570.00123,570.0079,100.0079,100.001
Nov 7, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 6, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 5, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Nov 4, 202479,100.0079,100.0079,100.0079,100.0079,100.00-
Oct 31, 2024 0.93 Dividend
Oct 30, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 29, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 28, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 25, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 24, 2024112,860.00112,860.00112,860.0079,100.0079,099.082
Oct 23, 2024111,780.00111,780.00111,780.0079,100.0079,099.0812
Oct 22, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 21, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 18, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 17, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 16, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 15, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 14, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 11, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 10, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 9, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 8, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 7, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 4, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 3, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 2, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Oct 1, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 30, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 27, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 26, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 25, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 24, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 23, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 17, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 16, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 13, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 12, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 11, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 10, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 9, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 6, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 5, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 4, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 3, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Sep 2, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 30, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 29, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 27, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 26, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 23, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 22, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 21, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 20, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 19, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 14, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 13, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 12, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 9, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 8, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 7, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 6, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 5, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 2, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Aug 1, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Jul 31, 2024 885.99 Dividend
Jul 31, 202479,100.0079,100.0079,100.0079,100.0079,099.08-
Jul 30, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 29, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 26, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 25, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 24, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 23, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 22, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 19, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 15, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 12, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 11, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 10, 202494,752.0094,752.0094,752.0079,100.0078,213.092
Jul 9, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 8, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 5, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 4, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 3, 202493,850.0093,850.0093,850.0079,100.0078,213.0910
Jul 2, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jul 1, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 28, 202491,360.0091,360.0091,360.0079,100.0078,213.0915
Jun 27, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 26, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 25, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 24, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 21, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 19, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 18, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 17, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 14, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 13, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 12, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 11, 202488,408.0088,408.0088,408.0079,100.0078,213.0910
Jun 10, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 7, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 6, 202488,300.0088,300.0088,300.0079,100.0078,213.0910
Jun 5, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 4, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Jun 3, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 31, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 30, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 29, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 27, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 24, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 23, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 22, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 20, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 17, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 16, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 14, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 13, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 10, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 9, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 8, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 7, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
May 6, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Apr 29, 202479,100.0079,100.0079,100.0079,100.0078,213.09-
Apr 29, 2024 806.19 Dividend
Apr 26, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 25, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 24, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 23, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 22, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 19, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 18, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 17, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 16, 202488,891.0088,891.0088,891.0079,100.0077,415.9515
Apr 15, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 12, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 11, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 10, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 9, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 8, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 5, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 4, 202488,604.0088,604.0088,529.0079,100.0077,415.958
Apr 3, 202489,033.0089,033.0089,033.0079,100.0077,415.9510
Apr 2, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Apr 1, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 28, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 27, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 26, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 25, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 22, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 21, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 20, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 19, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 18, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 14, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 13, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 11, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 7, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 6, 202483,974.0083,974.0083,974.0079,100.0077,415.9511
Mar 5, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 4, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Mar 1, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 29, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 28, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 27, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 26, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 23, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 22, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 21, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 20, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 19, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 16, 202483,300.0083,300.0083,300.0079,100.0077,415.955
Feb 15, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 14, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 13, 202482,168.0082,168.0082,168.0079,100.0077,415.959
Feb 12, 202484,500.0084,500.0084,500.0079,100.0077,415.956
Feb 9, 202483,508.0083,508.0083,508.0079,100.0077,415.955
Feb 8, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 6, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Feb 5, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Jan 31, 202482,620.0082,620.0082,620.0079,100.0077,415.952
Jan 30, 2024 791.90 Dividend
Jan 30, 202479,100.0079,100.0079,100.0079,100.0077,415.95-
Jan 29, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 26, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 25, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 24, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 23, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 22, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 19, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 18, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 17, 202479,100.0079,100.0079,100.0079,100.0076,640.90-
Jan 16, 202480,618.0080,618.0080,618.0079,100.0076,640.905
Jan 15, 202479,100.0079,100.0079,100.0079,100.0076,640.90-