Premium
Morgan Stanley (MS-A)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 22.53 | 0.02 | 0.09 | 22.5 | 22.5678 | 21 | 28230 |
| 1745534400 | 22.51 | 0.14 | 0.63 | 22.47 | 22.5899 | 22.3501 | 24594 |
| 1745448000 | 22.37 | 0.08 | 0.36 | 22.44 | 22.6 | 22.27 | 34114 |
| 1745361600 | 22.29 | 0.12 | 0.54 | 22.18 | 22.37 | 22.1701 | 31459 |
| 1745275200 | 22.1699 | 0.01 | 0.04 | 22.2 | 22.29 | 22.02 | 42802 |
| 1744929600 | 22.16 | -0.03 | -0.14 | 22.31 | 22.3613 | 22.152 | 32055 |
| 1744843200 | 22.19 | 0.33 | 1.51 | 21.81 | 22.46 | 21.81 | 73912 |
| 1744756800 | 21.86 | 0.31 | 1.44 | 21.69 | 21.945 | 21.54 | 105056 |
| 1744670400 | 21.55 | 0.19 | 0.89 | 21.54 | 21.6266 | 21.27 | 39732 |
| 1744411200 | 21.36 | -0.18 | -0.84 | 21.45 | 21.59 | 21 | 62654 |
| 1744324800 | 21.54 | -0.13 | -0.60 | 21.65 | 22 | 21.45 | 59395 |
| 1744238400 | 21.67 | 0.12 | 0.56 | 21.55 | 21.7886 | 21 | 119464 |
| 1744152000 | 21.55 | 0.11 | 0.51 | 21.6 | 21.7299 | 21.5 | 58822 |
| 1744065600 | 21.44 | -0.56 | -2.55 | 21.85 | 21.87 | 21.2801 | 163519 |
| 1743806400 | 22 | -0.6 | -2.65 | 22.52 | 22.52 | 21.8701 | 81889 |
| 1743720000 | 22.6 | -0.28 | -1.22 | 22.6 | 22.7358 | 22.34 | 58462 |
| 1743633600 | 22.88 | 0.08 | 0.35 | 22.76 | 22.91 | 22.66 | 35511 |
| 1743547200 | 22.8 | 0 | 0.00 | 22.9 | 22.9 | 22.7 | 105112 |
| 1743460800 | 22.8 | -0.02 | -0.09 | 22.41 | 22.9 | 22.36 | 276708 |
| 1743201600 | 22.82 | -0.14 | -0.61 | 22.97 | 23.05 | 22.81 | 35674 |
| 1743115200 | 22.96 | -0.14 | -0.61 | 23.1 | 23.12 | 22.96 | 39476 |
| 1743028800 | 23.1 | -0.27 | -1.15 | 23.36 | 23.36 | 23.0901 | 36763 |
| 1742942400 | 23.3699 | 0.1 | 0.43 | 23.35 | 23.4 | 23.3 | 23936 |
| 1742856000 | 23.27 | -0.11 | -0.47 | 23.45 | 23.46 | 23.23 | 31318 |
| 1742596800 | 23.38 | -0.04 | -0.17 | 23.38 | 23.4 | 23.3 | 21778 |
| 1742510400 | 23.42 | 0.01 | 0.05 | 23.47 | 23.56 | 23.35 | 17859 |
| 1742424000 | 23.4087 | 0.06 | 0.25 | 23.37 | 23.4889 | 23.3 | 34387 |
| 1742337600 | 23.35 | -0.03 | -0.13 | 23.26 | 23.68 | 23.12 | 37248 |
| 1742251200 | 23.38 | 0.15 | 0.63 | 23.27 | 23.4 | 23.26 | 30355 |
| 1741992000 | 23.2336 | 0.05 | 0.23 | 23.11 | 23.2899 | 23.1 | 34339 |
| 1741905600 | 23.18 | -0.13 | -0.56 | 23.33 | 23.36 | 23.07 | 61704 |
| 1741819200 | 23.31 | -0.18 | -0.77 | 23.51 | 23.52 | 23.25 | 64509 |
| 1741732800 | 23.49 | 0.03 | 0.13 | 23.47 | 23.5 | 23.365 | 27123 |
| 1741646400 | 23.46 | -0.11 | -0.45 | 23.57 | 23.57 | 23.35 | 26296 |
| 1741390800 | 23.565 | -0.09 | -0.36 | 23.64 | 23.71 | 23.53 | 35894 |
| 1741304400 | 23.65 | -0.01 | -0.04 | 23.62 | 23.6634 | 23.5201 | 38583 |
| 1741218000 | 23.66 | -0.07 | -0.29 | 23.78 | 23.8193 | 23.5589 | 57362 |
| 1741131600 | 23.73 | -0.15 | -0.63 | 23.88 | 23.9 | 23.7 | 40307 |
| 1741045200 | 23.88 | 0 | 0.00 | 23.91 | 23.9199 | 23.76 | 43280 |
| 1740786000 | 23.88 | -0.19 | -0.79 | 24.15 | 24.15 | 23.85 | 107011 |
| 1740699600 | 24.07 | -0.04 | -0.17 | 24.11 | 24.144 | 24.0301 | 23897 |
| 1740613200 | 24.11 | -0.16 | -0.67 | 24.27 | 24.34 | 24.05 | 42969 |
| 1740526800 | 24.2732 | 0.02 | 0.10 | 24.25 | 24.35 | 24.22 | 46926 |
| 1740440400 | 24.25 | 0.1 | 0.41 | 24.15 | 24.33 | 24.15 | 27496 |
| 1740181200 | 24.15 | 0.01 | 0.04 | 24.21 | 24.2399 | 24.14 | 33747 |
| 1740094800 | 24.14 | 0.03 | 0.12 | 24.16 | 24.1981 | 24.02 | 52508 |
| 1740008400 | 24.11 | 0.06 | 0.25 | 24.12 | 24.1899 | 24.01 | 30818 |
| 1739922000 | 24.05 | -0.1 | -0.41 | 24.1 | 24.27 | 24.05 | 24021 |
| 1739576400 | 24.15 | 0.03 | 0.12 | 24.18 | 24.22 | 24.0676 | 18838 |
| 1739490000 | 24.12 | 0.11 | 0.46 | 24.02 | 24.18 | 24.02 | 22432 |
| 1739403600 | 24.01 | -0.07 | -0.29 | 23.95 | 24.0693 | 23.92 | 31172 |
| 1739317200 | 24.0799 | 0.04 | 0.17 | 24.04 | 24.0896 | 23.91 | 103317 |
| 1739230800 | 24.04 | 0.07 | 0.31 | 24.04 | 24.12 | 23.77 | 38888 |
| 1738971600 | 23.965 | -0.06 | -0.23 | 23.96 | 24.0285 | 23.9 | 23524 |
| 1738885200 | 24.0214 | -0.05 | -0.20 | 24.12 | 24.12 | 23.95 | 33450 |
| 1738798800 | 24.07 | 0.14 | 0.59 | 24 | 24.13 | 23.9316 | 37360 |
| 1738712400 | 23.93 | -0.05 | -0.21 | 24.01 | 24.0477 | 23.9 | 31898 |
| 1738626000 | 23.98 | -0.04 | -0.17 | 23.93 | 24.0499 | 23.8464 | 65860 |
| 1738366800 | 24.02 | 0.05 | 0.21 | 23.97 | 24.65 | 23.97 | 106909 |
| 1738280400 | 23.97 | 0.1 | 0.42 | 24.03 | 24.1 | 23.93 | 49337 |
| 1738194000 | 23.87 | -0.03 | -0.13 | 23.92 | 23.9699 | 23.8 | 29653 |
| 1738107600 | 23.9 | -0.02 | -0.08 | 23.99 | 24.0299 | 23.83 | 49935 |
| 1738021200 | 23.92 | -0.17 | -0.71 | 24.13 | 24.31 | 23.92 | 204201 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
