Premium
Morgan Stanley (MS-K)
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 | -0.1783 | -0.711776447106 | 25.05 | 25.05 | 24.83 | 59762 | 24.91149868 | DR |
| 4 | -0.2983 | -1.18514104092 | 25.17 | 25.3 | 24.83 | 69932 | 25.00136323 | DR |
| 12 | -0.9483 | -3.67273431448 | 25.82 | 25.89 | 24.83 | 80595 | 25.21449797 | DR |
| 26 | 0.2617 | 1.06338886631 | 24.61 | 26 | 24 | 84877 | 24.95969358 | DR |
| 52 | 1.0217 | 4.28385744235 | 23.85 | 26 | 23.65 | 81645 | 24.7857358 | DR |
| 156 | -3.5883 | -12.6082220661 | 28.46 | 29.52 | 15.24 | 86165 | 24.52697054 | DR |
| 260 | -3.1883 | -11.3624376336 | 28.06 | 30.27 | 15.24 | 82214 | 25.66453806 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960400 | 24.84 | -0.02 | -0.08 | 24.9 | 24.95 | 24.84 | 68786 |
| 1733874000 | 24.86 | -0.06 | -0.24 | 24.97 | 24.99 | 24.84 | 92669 |
| 1733787600 | 24.92 | -0.07 | -0.28 | 24.99 | 25.04 | 24.875 | 45404 |
| 1733528400 | 24.99 | -0.05 | -0.20 | 25.04 | 25.05 | 24.95 | 50225 |
| 1733442000 | 25.04 | 0.02 | 0.08 | 25.05 | 25.05 | 24.9873 | 41725 |
| 1733355600 | 25.02 | 0.04 | 0.16 | 24.98 | 25.0665 | 24.9508 | 56152 |
| 1733269200 | 24.98 | -0.03 | -0.12 | 24.92 | 24.99 | 24.86 | 102019 |
| 1733182800 | 25.01 | 0.08 | 0.32 | 24.93 | 25.03 | 24.93 | 74927 |
| 1732917840 | 24.93 | -0.06 | -0.24 | 25.02 | 25.1267 | 24.9 | 217499 |
| 1732750800 | 24.99 | -0.07 | -0.28 | 25.08 | 25.15 | 24.97 | 73286 |
| 1732664400 | 25.06 | -0.12 | -0.48 | 25.24 | 25.24 | 25.04 | 52753 |
| 1732578000 | 25.18 | 0.02 | 0.08 | 25.29 | 25.3 | 25.1777 | 40123 |
| 1732318800 | 25.16 | -0.01 | -0.04 | 25.2 | 25.29 | 25.12 | 39917 |
| 1732232400 | 25.17 | 0.24 | 0.96 | 24.93 | 25.1899 | 24.93 | 64377 |
| 1732146000 | 24.93 | -0.09 | -0.36 | 25 | 25.05 | 24.92 | 99144 |
| 1732059600 | 25.02 | -0.1 | -0.40 | 25.2 | 25.2 | 25.02 | 38167 |
| 1731973200 | 25.12 | -0.04 | -0.16 | 25.19 | 25.26 | 25.08 | 43908 |
| 1731714000 | 25.16 | 0.03 | 0.12 | 25.21 | 25.22 | 25.1 | 32716 |
| 1731627600 | 25.13 | -0.04 | -0.16 | 25.17 | 25.27 | 25 | 94902 |
| 1731541200 | 25.17 | -0.06 | -0.24 | 25.25 | 25.3196 | 25.14 | 53381 |
| 1731454800 | 25.23 | -0.1 | -0.39 | 25.32 | 25.321 | 25.18 | 71332 |
| 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 | 44117 |
| 1731022800 | 25.24 | 0.07 | 0.30 | 25.27 | 25.34 | 25.1224 | 34791 |
| 1730936400 | 25.165 | -0.12 | -0.45 | 25.24 | 25.24 | 25.05 | 52154 |
| 1730850000 | 25.28 | 0.11 | 0.44 | 25.17 | 25.45 | 25.17 | 51226 |
| 1730763600 | 25.17 | 0.06 | 0.24 | 25.12 | 25.34 | 25.1101 | 42935 |
| 1730500800 | 25.11 | -0.06 | -0.24 | 25.17 | 25.29 | 25.11 | 46991 |
| 1730414400 | 25.17 | 0.11 | 0.44 | 25.11 | 25.239 | 25.04 | 185311 |
| 1730328000 | 25.06 | -0.11 | -0.44 | 25.3 | 25.3 | 25.06 | 353173 |
| 1730241600 | 25.17 | -0.14 | -0.55 | 25.2 | 25.2 | 25.02 | 43382 |
| 1730155200 | 25.31 | 0.09 | 0.36 | 25.22 | 25.31 | 25.1101 | 42800 |
| 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 | 40582 |
| 1729723200 | 25.16 | -0.04 | -0.16 | 25.14 | 25.2483 | 25.0907 | 49986 |
| 1729636800 | 25.2 | 0.12 | 0.48 | 25.17 | 25.255 | 25.11 | 42378 |
| 1729550400 | 25.08 | -0.07 | -0.28 | 25.15 | 25.25 | 25.01 | 30363 |
| 1729291200 | 25.15 | -0.09 | -0.36 | 25.26 | 25.4099 | 25.15 | 40965 |
| 1729204800 | 25.24 | -0.17 | -0.67 | 25.41 | 25.44 | 25.208 | 57598 |
| 1729118400 | 25.41 | -0.04 | -0.16 | 25.47 | 25.52 | 25.37 | 44123 |
| 1729032000 | 25.45 | -0.08 | -0.31 | 25.6 | 25.75 | 25.39 | 199403 |
| 1728945600 | 25.53 | -0.07 | -0.27 | 25.56 | 25.69 | 25.345 | 53783 |
| 1728686400 | 25.6 | 0.13 | 0.51 | 25.45 | 25.65 | 25.42 | 48026 |
| 1728600000 | 25.47 | -0.03 | -0.12 | 25.42 | 25.48 | 25.36 | 64249 |
| 1728513600 | 25.5 | 0.28 | 1.11 | 25.27 | 25.5 | 25.14 | 145167 |
| 1728427200 | 25.22 | 0.05 | 0.20 | 25.18 | 25.31 | 25.14 | 53553 |
| 1728340800 | 25.17 | -0.02 | -0.08 | 25.07 | 25.2 | 25.055 | 23332 |
| 1728081600 | 25.19 | -0.12 | -0.47 | 25.31 | 25.31 | 25.12 | 41883 |
| 1727995200 | 25.31 | 0.01 | 0.04 | 25.32 | 25.4 | 25.1983 | 72368 |
| 1727908800 | 25.3 | 0.2 | 0.80 | 25.09 | 25.315 | 25.08 | 62457 |
| 1727822400 | 25.1 | 0.19 | 0.76 | 25.02 | 25.11 | 24.9 | 309714 |
| 1727736000 | 24.91 | -0.59 | -2.31 | 25.22 | 25.22 | 24.91 | 210959 |
| 1727476800 | 25.5 | 0 | 0.00 | 25.6 | 25.689 | 25.45 | 240844 |
| 1727390400 | 25.5 | -0.1 | -0.39 | 25.66 | 25.694 | 25.49 | 74719 |
| 1727304000 | 25.6 | -0.07 | -0.27 | 25.75 | 25.76 | 25.59 | 70923 |
| 1727217600 | 25.67 | -0.07 | -0.27 | 25.75 | 25.75 | 25.6101 | 94529 |
| 1727131200 | 25.74 | 0.01 | 0.04 | 25.8 | 25.87 | 25.65 | 46962 |
| 1726872000 | 25.73 | -0.04 | -0.16 | 25.75 | 25.7999 | 25.7013 | 37993 |
| 1726785600 | 25.77 | 0.04 | 0.16 | 25.82 | 25.89 | 25.73 | 137532 |
| 1726699200 | 25.73 | -0.14 | -0.54 | 25.86 | 25.9042 | 25.73 | 66917 |
| 1726612800 | 25.87 | -0.13 | -0.50 | 25.98 | 25.98 | 25.8 | 147793 |
| 1726526400 | 26 | 0.18 | 0.70 | 25.86 | 26 | 25.775 | 42842 |
| 1726267200 | 25.82 | 0.2 | 0.78 | 25.71 | 25.83 | 25.63 | 65412 |
| 1726180800 | 25.62 | 0.09 | 0.35 | 25.56 | 25.7 | 25.515 | 68216 |
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
