Premium
Morgan Stanley (MS-K)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.175 | 0.723289935937 | 24.195 | 24.661981 | 23.75 | 88864 | 24.10133186 | DR |
| 4 | -0.36 | -1.45572179539 | 24.73 | 24.85 | 23.75 | 98181 | 24.402501 | DR |
| 12 | -1.03 | -4.05511811024 | 25.4 | 25.45 | 23.75 | 89341 | 24.80276146 | DR |
| 26 | -0.58 | -2.3246492986 | 24.95 | 26 | 23.75 | 94548 | 24.88267176 | DR |
| 52 | 0.07 | 0.288065843621 | 24.3 | 26 | 23.65 | 81759 | 24.81231784 | DR |
| 156 | -4.24 | -14.8199930094 | 28.61 | 28.67 | 15.24 | 87605 | 24.41850305 | DR |
| 260 | -4.32 | -15.057511328 | 28.69 | 30.27 | 15.24 | 83353 | 25.60859154 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 24.37 | 0.04 | 0.16 | 24.45 | 24.48 | 24.25 | 64039 |
| 1737070800 | 24.33 | -0.04 | -0.16 | 24.29 | 24.661981 | 24.29 | 93154 |
| 1736984400 | 24.37 | 0.45 | 1.88 | 24.36 | 24.402 | 24.06 | 96375 |
| 1736898000 | 23.92 | 0.14 | 0.59 | 23.9 | 24.0309 | 23.82 | 62629 |
| 1736811600 | 23.78 | -0.28 | -1.16 | 23.99 | 24.1 | 23.75 | 99626 |
| 1736552400 | 24.06 | -0.21 | -0.87 | 24.195 | 24.23 | 24.06 | 92534 |
| 1736379600 | 24.27 | -0.09 | -0.37 | 24.35 | 24.43 | 24.16 | 65246 |
| 1736293200 | 24.36 | -0.14 | -0.55 | 24.5 | 24.58 | 24.35 | 72673 |
| 1736206800 | 24.4954 | -0.11 | -0.47 | 24.6 | 24.7366 | 24.442 | 67460 |
| 1735947600 | 24.61 | 0.11 | 0.45 | 24.636 | 24.74 | 24.5401 | 39650 |
| 1735861200 | 24.5 | 0.16 | 0.66 | 24.34 | 24.6 | 24.25 | 96339 |
| 1735688400 | 24.34 | -0.15 | -0.61 | 24.32 | 24.39 | 24.06 | 189670 |
| 1735602000 | 24.49 | -0.05 | -0.20 | 24.51 | 24.552982 | 24.43 | 245610 |
| 1735342800 | 24.54 | -0.06 | -0.24 | 24.52 | 24.5899 | 24.5 | 82212 |
| 1735256400 | 24.6 | -0.03 | -0.12 | 24.6 | 24.65 | 24.5 | 132060 |
| 1735077840 | 24.63 | -0.07 | -0.28 | 24.62 | 24.7 | 24.5 | 44486 |
| 1734997200 | 24.7 | -0.08 | -0.32 | 24.69 | 24.78 | 24.6 | 87014 |
| 1734738000 | 24.78 | 0.09 | 0.36 | 24.73 | 24.85 | 24.72 | 102338 |
| 1734651600 | 24.69 | -0.07 | -0.28 | 24.73 | 24.73 | 24.5496 | 97145 |
| 1734565200 | 24.76 | -0.13 | -0.52 | 24.83 | 24.9 | 24.7 | 98399 |
| 1734478800 | 24.89 | 0.05 | 0.20 | 24.7 | 24.93 | 24.7 | 115631 |
| 1734392400 | 24.84 | 0.05 | 0.20 | 24.86 | 24.86 | 24.74 | 168749 |
| 1734133200 | 24.79 | -0.1 | -0.40 | 24.86 | 24.88 | 24.76 | 366410 |
| 1734046800 | 24.89 | 0.05 | 0.20 | 24.866 | 24.91 | 24.83 | 75219 |
| 1733960400 | 24.84 | -0.02 | -0.08 | 24.94 | 24.95 | 24.84 | 66051 |
| 1733874000 | 24.86 | -0.06 | -0.24 | 24.9495 | 24.99 | 24.86 | 89287 |
| 1733787600 | 24.92 | -0.07 | -0.28 | 25.015 | 25.0348 | 24.875 | 42743 |
| 1733528400 | 24.99 | -0.05 | -0.20 | 25.03 | 25.05 | 24.95 | 47672 |
| 1733442000 | 25.04 | 0.02 | 0.08 | 25 | 25.04 | 24.9873 | 40167 |
| 1733355600 | 25.02 | 0.04 | 0.16 | 24.98 | 25.0665 | 24.9508 | 54578 |
| 1733269200 | 24.98 | -0.03 | -0.12 | 24.9101 | 24.99 | 24.86 | 99000 |
| 1733182800 | 25.01 | 0.08 | 0.32 | 24.93 | 25.03 | 24.93 | 74837 |
| 1732917840 | 24.93 | -0.06 | -0.24 | 25.05 | 25.1267 | 24.9 | 216333 |
| 1732750800 | 24.99 | -0.07 | -0.28 | 25.095 | 25.14 | 24.97 | 72044 |
| 1732664400 | 25.06 | -0.12 | -0.48 | 25.17 | 25.1925 | 25.04 | 51476 |
| 1732578000 | 25.18 | 0.02 | 0.08 | 25.29 | 25.3 | 25.1777 | 40123 |
| 1732318800 | 25.16 | -0.01 | -0.04 | 25.14 | 25.29 | 25.12 | 36456 |
| 1732232400 | 25.17 | 0.24 | 0.96 | 24.93 | 25.1899 | 24.93 | 61782 |
| 1732146000 | 24.93 | -0.09 | -0.36 | 25 | 25.05 | 24.92 | 95706 |
| 1732059600 | 25.02 | -0.1 | -0.40 | 25.15 | 25.15 | 25.02 | 37507 |
| 1731973200 | 25.12 | -0.04 | -0.16 | 25.2 | 25.26 | 25.08 | 41970 |
| 1731714000 | 25.16 | 0.03 | 0.12 | 25.1541 | 25.22 | 25.1 | 31852 |
| 1731627600 | 25.13 | -0.04 | -0.16 | 25.17 | 25.27 | 25 | 93623 |
| 1731541200 | 25.17 | -0.06 | -0.24 | 25.24 | 25.3196 | 25.14 | 52778 |
| 1731454800 | 25.23 | -0.1 | -0.39 | 25.18 | 25.321 | 25.18 | 69680 |
| 1731368400 | 25.33 | -0.02 | -0.08 | 25.41 | 25.44 | 25.27 | 72227 |
| 1731109200 | 25.35 | 0.11 | 0.44 | 25.32 | 25.44 | 25.2871 | 43588 |
| 1731022800 | 25.24 | 0.07 | 0.30 | 25.2 | 25.34 | 25.1224 | 34315 |
| 1730936400 | 25.165 | -0.12 | -0.45 | 25.18 | 25.2 | 25.05 | 51061 |
| 1730850000 | 25.28 | 0.11 | 0.44 | 25.27 | 25.45 | 25.17 | 50720 |
| 1730763600 | 25.17 | 0.06 | 0.24 | 25.12 | 25.34 | 25.1101 | 42786 |
| 1730500800 | 25.11 | -0.06 | -0.24 | 25.17 | 25.29 | 25.11 | 46913 |
| 1730414400 | 25.17 | 0.11 | 0.44 | 25.11 | 25.239 | 25.04 | 184239 |
| 1730328000 | 25.06 | -0.11 | -0.44 | 25.23 | 25.3 | 25.06 | 352000 |
| 1730241600 | 25.17 | -0.14 | -0.55 | 25.15 | 25.2 | 25.02 | 41161 |
| 1730155200 | 25.31 | 0.09 | 0.36 | 25.22 | 25.31 | 25.1101 | 39587 |
| 1729896000 | 25.22 | -0.08 | -0.32 | 25.4 | 25.41 | 25.1613 | 38200 |
| 1729809600 | 25.3 | 0.14 | 0.56 | 25.18 | 25.34 | 25.16 | 40416 |
| 1729723200 | 25.16 | -0.04 | -0.16 | 25.14 | 25.2483 | 25.0907 | 49978 |
| 1729636800 | 25.2 | 0.12 | 0.48 | 25.18 | 25.255 | 25.11 | 37090 |
| 1729550400 | 25.08 | -0.07 | -0.28 | 25.15 | 25.25 | 25.01 | 30363 |
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
