Premium
Morgan Stanley (MS-A)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 24.18 | 0.36 | 1.51 | 23.9 | 24.25 | 23.7401 | 121021 |
| 1737502800 | 23.82 | 0.02 | 0.08 | 23.9 | 23.9 | 23.75 | 48169 |
| 1737157200 | 23.8 | 0.05 | 0.21 | 23.88 | 23.88 | 23.6101 | 51093 |
| 1737070800 | 23.75 | -0.03 | -0.13 | 23.78 | 23.85 | 23.7 | 71079 |
| 1736984400 | 23.78 | 0.26 | 1.11 | 23.91 | 23.95 | 23.5801 | 91520 |
| 1736898000 | 23.52 | 0.02 | 0.09 | 23.59 | 23.63 | 23.5036 | 68174 |
| 1736811600 | 23.5 | -0.13 | -0.55 | 23.63 | 23.65 | 23.41 | 42213 |
| 1736552400 | 23.63 | -0.03 | -0.13 | 23.48 | 23.6516 | 23.31 | 53090 |
| 1736379600 | 23.66 | 0.02 | 0.08 | 23.61 | 23.78 | 23.52 | 38979 |
| 1736293200 | 23.64 | -0.22 | -0.92 | 23.86 | 23.86 | 23.64 | 48328 |
| 1736206800 | 23.86 | -0.05 | -0.21 | 23.9717 | 23.9717 | 23.7301 | 45925 |
| 1735947600 | 23.91 | 0.01 | 0.04 | 23.95 | 24.0239 | 23.85 | 28374 |
| 1735861200 | 23.9 | 0.1 | 0.42 | 23.8801 | 23.97 | 23.71 | 96536 |
| 1735688400 | 23.8 | -0.47 | -1.94 | 24.19 | 24.19 | 23.74 | 235722 |
| 1735602000 | 24.27 | 0.03 | 0.12 | 24.26 | 24.35 | 24.165 | 74372 |
| 1735342800 | 24.24 | 0.01 | 0.04 | 24.26 | 24.3 | 24.18 | 136190 |
| 1735256400 | 24.23 | 0.04 | 0.17 | 24.16 | 24.29 | 24.045 | 81674 |
| 1735077840 | 24.19 | -0.02 | -0.08 | 24.25 | 24.29 | 24.12 | 121927 |
| 1734997200 | 24.21 | 0 | 0.00 | 24.24 | 24.2887 | 24.11 | 64452 |
| 1734738000 | 24.21 | 0.11 | 0.46 | 24.09 | 24.35 | 24.09 | 88875 |
| 1734651600 | 24.1 | 0.15 | 0.63 | 23.96 | 24.2 | 23.7088 | 141983 |
| 1734565200 | 23.95 | -0.27 | -1.11 | 24.2 | 24.2729 | 23.93 | 93897 |
| 1734478800 | 24.22 | -0.08 | -0.33 | 24.23 | 24.32 | 24.13 | 73154 |
| 1734392400 | 24.3 | 0.05 | 0.21 | 24.3 | 24.3 | 24.15 | 71511 |
| 1734133200 | 24.25 | 0.04 | 0.17 | 24.18 | 24.3 | 24.1 | 124898 |
| 1734046800 | 24.21 | 0.01 | 0.04 | 24.215 | 24.28 | 24.05 | 132319 |
| 1733960400 | 24.2 | -0.09 | -0.37 | 24.4154 | 24.4154 | 24.19 | 39033 |
| 1733874000 | 24.29 | -0.02 | -0.08 | 24.3101 | 24.37 | 24.2501 | 31040 |
| 1733787600 | 24.31 | -0.04 | -0.16 | 24.36 | 24.36 | 24.26 | 58832 |
| 1733528400 | 24.35 | 0.05 | 0.21 | 24.2722 | 24.43 | 24.2722 | 45139 |
| 1733442000 | 24.3 | 0.2 | 0.83 | 24.0735 | 24.33 | 24.0735 | 57882 |
| 1733355600 | 24.1 | 0.03 | 0.12 | 24.09 | 24.14 | 24.07 | 76333 |
| 1733269200 | 24.07 | 0.01 | 0.04 | 24 | 24.1719 | 24 | 108931 |
| 1733182800 | 24.06 | 0.07 | 0.29 | 24.02 | 24.129 | 24.02 | 121319 |
| 1732917840 | 23.99 | -0.01 | -0.04 | 23.96 | 24.07 | 23.9 | 33787 |
| 1732750800 | 24 | 0.17 | 0.71 | 23.82 | 24.0699 | 23.75 | 94095 |
| 1732664400 | 23.83 | 0.15 | 0.63 | 23.65 | 23.87 | 23.5 | 109189 |
| 1732578000 | 23.68 | 0.05 | 0.21 | 23.63 | 23.75 | 23.48 | 42003 |
| 1732318800 | 23.63 | 0.13 | 0.55 | 23.566928 | 23.6699 | 23.4522 | 43631 |
| 1732232400 | 23.5 | 0.21 | 0.90 | 23.35 | 23.64 | 23.3421 | 38019 |
| 1732146000 | 23.29 | -0.11 | -0.47 | 23.4 | 23.4099 | 23.2601 | 36525 |
| 1732059600 | 23.4 | -0.03 | -0.13 | 23.547 | 23.61 | 23.3701 | 55001 |
| 1731973200 | 23.43 | 0.07 | 0.30 | 23.35 | 23.5895 | 23.35 | 47542 |
| 1731714000 | 23.36 | 0.07 | 0.30 | 23.305 | 23.42 | 23.25 | 28073 |
| 1731627600 | 23.29 | -0.05 | -0.21 | 23.4999 | 23.4999 | 23.22 | 38572 |
| 1731541200 | 23.34 | -0.17 | -0.72 | 23.51 | 23.53 | 23.31 | 53336 |
| 1731454800 | 23.51 | -0.12 | -0.51 | 23.57 | 23.665 | 23.4405 | 37501 |
| 1731368400 | 23.63 | -0.13 | -0.55 | 23.74 | 23.78 | 23.56 | 30966 |
| 1731109200 | 23.76 | 0.06 | 0.25 | 23.75 | 23.81 | 23.68 | 39775 |
| 1731022800 | 23.7 | 0.04 | 0.17 | 23.684 | 23.74 | 23.56 | 51049 |
| 1730936400 | 23.66 | -0.1 | -0.42 | 23.635 | 23.74 | 23.6016 | 62073 |
| 1730850000 | 23.76 | 0.06 | 0.25 | 23.67 | 23.86 | 23.67 | 77695 |
| 1730763600 | 23.7 | 0.12 | 0.51 | 23.68 | 23.83 | 23.64 | 51207 |
| 1730500800 | 23.58 | -0.08 | -0.34 | 23.68 | 23.73 | 23.52 | 41570 |
| 1730414400 | 23.66 | 0.27 | 1.15 | 23.46 | 23.78 | 23.3882 | 211028 |
| 1730328000 | 23.39 | 0.04 | 0.17 | 23.308 | 23.5 | 23.308 | 29660 |
| 1730241600 | 23.35 | 0.13 | 0.56 | 23.22 | 23.35 | 23 | 35095 |
| 1730155200 | 23.22 | -0.05 | -0.21 | 23.34 | 23.35 | 23.2001 | 30452 |
| 1729896000 | 23.27 | 0.07 | 0.30 | 23.35 | 23.35 | 23.1819 | 32656 |
| 1729809600 | 23.2 | 0.08 | 0.35 | 23.2 | 23.27 | 23.125 | 41281 |
| 1729723200 | 23.12 | -0.18 | -0.77 | 23.16 | 23.2897 | 23.0167 | 33001 |
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
