Premium
Morgan Stanley (MS-F)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct 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 |
|---|---|---|---|---|---|---|---|
| 1740094800 | 25.43 | 0.01 | 0.04 | 25.43 | 25.47 | 25.4 | 40598 |
| 1740008400 | 25.42 | 0 | 0.00 | 25.41 | 25.44 | 25.37 | 47750 |
| 1739922000 | 25.42 | -0.03 | -0.12 | 25.43 | 25.45 | 25.38 | 43852 |
| 1739576400 | 25.45 | 0.06 | 0.24 | 25.4 | 25.47 | 25.4 | 39510 |
| 1739490000 | 25.39 | 0.06 | 0.24 | 25.34 | 25.41 | 25.32 | 69002 |
| 1739403600 | 25.33 | 0.03 | 0.12 | 24.7 | 25.33 | 24.7 | 147026 |
| 1739317200 | 25.3 | 0.01 | 0.04 | 25.29 | 25.34 | 25.27 | 155425 |
| 1739230800 | 25.29 | -0.01 | -0.04 | 25.31 | 25.3199 | 25.26 | 90660 |
| 1738971600 | 25.3 | -0.04 | -0.16 | 25.31 | 25.3243 | 25.28 | 28403 |
| 1738885200 | 25.34 | -0.06 | -0.24 | 25.38 | 25.43 | 25.3 | 90350 |
| 1738798800 | 25.4 | 0.02 | 0.08 | 25.4 | 25.48 | 25.39 | 103628 |
| 1738712400 | 25.38 | 0.02 | 0.08 | 25.37 | 25.4 | 25.37 | 15241 |
| 1738626000 | 25.36 | -0.01 | -0.04 | 25.35 | 25.41 | 25.35 | 24935 |
| 1738366800 | 25.37 | -0.04 | -0.16 | 25.37 | 25.4305 | 25.335 | 158138 |
| 1738280400 | 25.41 | 0.06 | 0.24 | 25.38 | 25.42 | 25.35 | 33435 |
| 1738194000 | 25.35 | -0.05 | -0.20 | 25.42 | 25.44 | 25.27 | 59697 |
| 1738107600 | 25.4 | -0.03 | -0.12 | 25.42 | 25.43 | 25.355 | 84910 |
| 1738021200 | 25.43 | 0.05 | 0.20 | 25.35 | 25.44 | 24.85 | 76446 |
| 1737762000 | 25.38 | -0.03 | -0.12 | 25.35 | 25.99 | 25.35 | 32399 |
| 1737675600 | 25.41 | 0 | 0.00 | 25.41 | 25.41 | 25.41 | 0 |
| 1737589200 | 25.41 | 0 | 0.00 | 25.45 | 25.4799 | 25.35 | 90279 |
| 1737502800 | 25.41 | 0.02 | 0.08 | 25.65 | 25.65 | 25.39 | 278326 |
| 1737157200 | 25.39 | -0.03 | -0.12 | 25.45 | 25.4661 | 25.37 | 51117 |
| 1737070800 | 25.42 | 0.09 | 0.36 | 25.31 | 25.46 | 25.3063 | 88186 |
| 1736984400 | 25.33 | 0.15 | 0.60 | 25.99 | 25.99 | 25.2115 | 54860 |
| 1736898000 | 25.18 | -0.02 | -0.08 | 25.21 | 25.2299 | 25.16 | 46127 |
| 1736811600 | 25.2 | -0.05 | -0.22 | 25.23 | 25.24 | 25.16 | 63020 |
| 1736552400 | 25.2547 | 0.1 | 0.42 | 25.08 | 25.27 | 25.08 | 258120 |
| 1736379600 | 25.15 | -0.03 | -0.12 | 25.16 | 25.19 | 25.14 | 37613 |
| 1736293200 | 25.18 | -0.09 | -0.36 | 25.25 | 25.78 | 25.16 | 57332 |
| 1736206800 | 25.27 | -0.06 | -0.24 | 25.32 | 25.32 | 25.25 | 55925 |
| 1735947600 | 25.33 | 0.03 | 0.12 | 25.3 | 25.35 | 25.29 | 83496 |
| 1735861200 | 25.3 | 0.11 | 0.44 | 25.18 | 25.3 | 25.1601 | 155627 |
| 1735688400 | 25.19 | -0.33 | -1.29 | 25.07 | 25.24 | 25.06 | 294627 |
| 1735602000 | 25.52 | 0.1 | 0.39 | 25.41 | 25.52 | 25.41 | 84300 |
| 1735342800 | 25.42 | -0.02 | -0.08 | 25.41 | 25.4382 | 25.4 | 24435 |
| 1735256400 | 25.44 | 0.03 | 0.12 | 25.43 | 25.44 | 25.4 | 37730 |
| 1735077840 | 25.41 | 0 | 0.00 | 25.4 | 25.43 | 25.15 | 41224 |
| 1734997200 | 25.41 | -0.04 | -0.16 | 25.45 | 25.96 | 25.39 | 42093 |
| 1734738000 | 25.45 | 0.01 | 0.04 | 25.45 | 25.46 | 25.38 | 91009 |
| 1734651600 | 25.44 | 0.07 | 0.28 | 25.38 | 25.61 | 25.34 | 213892 |
| 1734565200 | 25.37 | -0.03 | -0.12 | 25.37 | 25.43 | 25.37 | 72879 |
| 1734478800 | 25.4 | 0.01 | 0.04 | 25.37 | 25.43 | 25.37 | 61210 |
| 1734392400 | 25.39 | 0.03 | 0.12 | 25.36 | 25.39 | 25.3594 | 39497 |
| 1734133200 | 25.36 | 0 | 0.00 | 25.35 | 25.43 | 25.3422 | 31290 |
| 1734046800 | 25.36 | 0 | 0.00 | 25.36 | 25.43 | 25.36 | 48499 |
| 1733960400 | 25.36 | -0.03 | -0.12 | 25.37 | 25.4 | 25.36 | 40038 |
| 1733874000 | 25.39 | 0.07 | 0.28 | 25.34 | 25.39 | 25.3 | 70982 |
| 1733787600 | 25.32 | -0.04 | -0.16 | 25.36 | 25.4199 | 25.29 | 81809 |
| 1733528400 | 25.36 | 0 | 0.00 | 25.42 | 25.42 | 25.36 | 23061 |
| 1733442000 | 25.36 | 0.01 | 0.04 | 25.37 | 25.38 | 25.35 | 40357 |
| 1733355600 | 25.35 | 0.03 | 0.12 | 25.33 | 25.415 | 25.32 | 56133 |
| 1733269200 | 25.32 | 0 | 0.00 | 25.32 | 25.34 | 25.31 | 64459 |
| 1733182800 | 25.32 | 0 | 0.00 | 25.39 | 25.39 | 25.3 | 47725 |
| 1732917840 | 25.32 | 0 | 0.00 | 25.31 | 25.35 | 25.31 | 24941 |
| 1732750800 | 25.32 | 0.01 | 0.04 | 25.29 | 25.33 | 25.29 | 35762 |
| 1732664400 | 25.31 | 0 | 0.00 | 25.33 | 25.33 | 25.29 | 30398 |
| 1732578000 | 25.31 | -0.01 | -0.04 | 25.33 | 25.3755 | 25.3 | 38373 |
| 1732318800 | 25.32 | -0.01 | -0.04 | 25.37 | 25.37 | 25.3 | 28690 |
| 1732232400 | 25.33 | 0 | 0.01 | 25.33 | 25.3493 | 25.29 | 38041 |
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
