Premium
Morgan Stanley (MS-E)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 25.66 | 0.02 | 0.08 | 25.67 | 25.67 | 25.62 | 44243 |
| 1739922000 | 25.64 | -0.01 | -0.04 | 25.65 | 25.6637 | 25.59 | 28117 |
| 1739576400 | 25.6499 | 0.01 | 0.04 | 25.69 | 25.7093 | 25.61 | 29312 |
| 1739490000 | 25.64 | 0.06 | 0.25 | 25.64 | 25.64 | 25.5841 | 40507 |
| 1739403600 | 25.5763 | -0.04 | -0.17 | 25.57 | 25.62 | 25.511 | 28682 |
| 1739317200 | 25.62 | 0.04 | 0.16 | 25.6 | 25.62 | 25.567 | 29012 |
| 1739230800 | 25.58 | -0 | -0.01 | 25.64 | 25.65 | 25.5593 | 33886 |
| 1738971600 | 25.5815 | -0.05 | -0.19 | 25.6 | 25.6497 | 25.569875 | 36315 |
| 1738885200 | 25.63 | 0.05 | 0.20 | 25.56 | 25.69 | 25.5501 | 43321 |
| 1738798800 | 25.58 | 0.04 | 0.16 | 25.55 | 25.64 | 25.55 | 39313 |
| 1738712400 | 25.54 | 0.03 | 0.12 | 25.5 | 25.5743 | 25.5 | 35774 |
| 1738626000 | 25.51 | -0.02 | -0.08 | 25.5 | 25.59 | 25.45 | 53464 |
| 1738366800 | 25.53 | 0.01 | 0.04 | 25.54 | 25.59 | 25.47 | 94213 |
| 1738280400 | 25.52 | 0.04 | 0.16 | 25.7 | 25.7 | 25.47 | 118719 |
| 1738194000 | 25.48 | -0.06 | -0.23 | 25.57 | 25.59 | 25.48 | 195747 |
| 1738107600 | 25.54 | -0.03 | -0.12 | 25.57 | 25.6288 | 25.48 | 49632 |
| 1738021200 | 25.57 | 0.07 | 0.27 | 25.51 | 25.614 | 25.51 | 122517 |
| 1737762000 | 25.5 | 0.02 | 0.08 | 25.7 | 25.7 | 25.47 | 37876 |
| 1737675600 | 25.48 | 0 | 0.00 | 25.48 | 25.48 | 25.48 | 0 |
| 1737589200 | 25.48 | -0.03 | -0.12 | 25.5 | 25.56 | 25.48 | 103041 |
| 1737502800 | 25.51 | -0.06 | -0.23 | 25.565 | 25.6 | 25.5 | 240118 |
| 1737157200 | 25.57 | 0.03 | 0.12 | 25.59 | 25.59 | 25.44 | 68196 |
| 1737070800 | 25.54 | 0.1 | 0.39 | 25.53 | 25.6 | 25.4701 | 67026 |
| 1736984400 | 25.44 | 0.1 | 0.39 | 25.41 | 25.5266 | 25.3401 | 64520 |
| 1736898000 | 25.34 | 0 | 0.00 | 25.35 | 25.36 | 25.3342 | 39809 |
| 1736811600 | 25.34 | 0.01 | 0.04 | 25.33 | 25.36 | 25.33 | 67434 |
| 1736552400 | 25.33 | -0.01 | -0.04 | 25.32 | 25.37 | 25.27 | 52542 |
| 1736379600 | 25.34 | 0.03 | 0.12 | 25.35 | 25.36 | 25.2906 | 34800 |
| 1736293200 | 25.31 | 0.01 | 0.04 | 25.3 | 25.36 | 25.27 | 53077 |
| 1736206800 | 25.3 | 0 | 0.00 | 25.32 | 25.35 | 25.3 | 47466 |
| 1735947600 | 25.3 | -0.03 | -0.12 | 25.3 | 25.3392 | 25.3 | 43071 |
| 1735861200 | 25.33 | 0.1 | 0.40 | 25.23 | 25.33 | 25.23 | 43239 |
| 1735688400 | 25.23 | -0.38 | -1.48 | 25.13 | 25.35 | 25.12 | 208788 |
| 1735602000 | 25.61 | 0.13 | 0.51 | 25.46 | 25.63 | 25.46 | 431479 |
| 1735342800 | 25.48 | -0.02 | -0.08 | 25.51 | 25.55 | 25.47 | 51754 |
| 1735256400 | 25.5 | -0.01 | -0.04 | 25.52 | 25.54 | 25.49 | 40164 |
| 1735077840 | 25.51 | 0.01 | 0.04 | 25.5 | 25.53 | 25.24 | 46375 |
| 1734997200 | 25.5 | -0.02 | -0.08 | 26.11 | 26.11 | 25.45 | 51175 |
| 1734738000 | 25.52 | 0.09 | 0.35 | 25.21 | 25.55 | 25.21 | 96788 |
| 1734651600 | 25.43 | 0 | 0.00 | 25.4301 | 25.48 | 25.41 | 79088 |
| 1734565200 | 25.43 | -0.02 | -0.08 | 25.4489 | 25.49 | 25.43 | 60870 |
| 1734478800 | 25.45 | 0.04 | 0.16 | 25.4115 | 25.48 | 25.4115 | 46331 |
| 1734392400 | 25.41 | 0.01 | 0.04 | 25.4 | 25.4728 | 25.4 | 49252 |
| 1734133200 | 25.4 | -0.01 | -0.04 | 25.42 | 25.49 | 25.4 | 77749 |
| 1734046800 | 25.41 | -0.02 | -0.08 | 25.4468 | 25.45 | 25.41 | 48469 |
| 1733960400 | 25.43 | -0.03 | -0.12 | 25.47 | 25.49 | 25.43 | 33244 |
| 1733874000 | 25.46 | -0.02 | -0.08 | 25.47 | 25.5 | 25.46 | 53625 |
| 1733787600 | 25.48 | 0.05 | 0.20 | 25.4579 | 25.49 | 25.44 | 53730 |
| 1733528400 | 25.43 | 0.03 | 0.12 | 25.435 | 25.47 | 25.4112 | 69925 |
| 1733442000 | 25.4 | 0 | 0.00 | 25.45 | 25.47 | 25.4 | 62898 |
| 1733355600 | 25.4 | 0.01 | 0.04 | 25.43 | 25.47 | 25.4 | 48381 |
| 1733269200 | 25.39 | 0.01 | 0.04 | 25.41 | 25.45 | 25.38 | 48736 |
| 1733182800 | 25.38 | 0.04 | 0.16 | 25.41 | 25.43 | 25.3713 | 44397 |
| 1732917840 | 25.34 | -0.02 | -0.08 | 25.4161 | 25.42 | 25.34 | 29490 |
| 1732750800 | 25.36 | 0.02 | 0.08 | 25.33 | 25.43 | 25.33 | 62134 |
| 1732664400 | 25.34 | -0.01 | -0.04 | 25.38 | 25.38 | 25.32 | 38531 |
| 1732578000 | 25.35 | 0.01 | 0.04 | 25.39 | 25.4 | 25.35 | 38662 |
| 1732318800 | 25.34 | 0 | 0.00 | 25.3445 | 25.37 | 25.32 | 36240 |
| 1732232400 | 25.34 | 0.02 | 0.08 | 25.32 | 25.35 | 25.3 | 61409 |
| 1732146000 | 25.32 | 0.02 | 0.08 | 25.3 | 25.35 | 25.3 | 87879 |
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
