Premium
Morgan Stanley (MS-P)
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 |
|---|---|---|---|---|---|---|---|
| 1783464000 | 25.23 | -0.02 | -0.08 | 25.19 | 25.27 | 25.17 | 36888 |
| 1783377600 | 25.25 | 0.08 | 0.32 | 25.26 | 25.26 | 25.18 | 53160 |
| 1783032000 | 25.17 | -0.1 | -0.40 | 25.2 | 25.3 | 25.15 | 31262 |
| 1782945600 | 25.27 | 0.08 | 0.32 | 25.16 | 25.3 | 25.16 | 35441 |
| 1782859200 | 25.19 | -0.42 | -1.64 | 25.23 | 25.3999 | 25.02 | 278635 |
| 1782772800 | 25.61 | 0.21 | 0.83 | 25.42 | 25.62 | 25.3701 | 87355 |
| 1782513600 | 25.4 | -0.02 | -0.08 | 25.31 | 25.4 | 25.31 | 48690 |
| 1782427200 | 25.42 | 0.06 | 0.24 | 25.42 | 25.43 | 25.32 | 64607 |
| 1782340800 | 25.3601 | 0.06 | 0.24 | 25.38 | 25.39 | 25.31 | 44277 |
| 1782254400 | 25.3 | 0.04 | 0.16 | 25.26 | 25.3499 | 25.25 | 143026 |
| 1782168000 | 25.26 | -0.09 | -0.36 | 25.37 | 25.4 | 25.21 | 82146 |
| 1781822400 | 25.35 | 0.01 | 0.04 | 25.35 | 25.4 | 25.34 | 50324 |
| 1781736000 | 25.34 | -0.04 | -0.16 | 25.35 | 25.42 | 25.34 | 27744 |
| 1781649600 | 25.38 | 0.03 | 0.12 | 25.36 | 25.3999 | 25.33 | 40261 |
| 1781563200 | 25.35 | 0.03 | 0.12 | 25.31 | 25.43 | 25.31 | 55083 |
| 1781304000 | 25.32 | 0 | 0.02 | 25.3 | 25.335 | 25.28 | 52051 |
| 1781217600 | 25.315 | 0.05 | 0.18 | 25.26 | 25.35 | 25.25 | 65185 |
| 1781131200 | 25.27 | -0.03 | -0.12 | 25.26 | 25.31 | 25.26 | 59031 |
| 1781044800 | 25.3 | 0.1 | 0.40 | 25.17 | 25.32 | 25.1001 | 165254 |
| 1780958400 | 25.2 | 0.07 | 0.29 | 25.11 | 25.22 | 25.11 | 49057 |
| 1780699200 | 25.1271 | -0.07 | -0.29 | 25.1 | 25.2183 | 25.1 | 36197 |
| 1780612800 | 25.2 | 0 | 0.00 | 25.15 | 25.2499 | 25.15 | 24248 |
| 1780526400 | 25.2 | -0.06 | -0.24 | 25.21 | 25.2499 | 25.1 | 75479 |
| 1780440000 | 25.26 | -0.01 | -0.04 | 25.23 | 25.26 | 25.2 | 56596 |
| 1780353600 | 25.27 | 0.06 | 0.24 | 25.24 | 25.27 | 25.18 | 47852 |
| 1780094400 | 25.21 | -0.05 | -0.20 | 25.22 | 25.37 | 25.21 | 81757 |
| 1780008000 | 25.26 | 0.06 | 0.24 | 25.25 | 25.3252 | 25.18 | 34020 |
| 1779921600 | 25.2 | 0.01 | 0.04 | 25.2 | 25.25 | 25.16 | 139680 |
| 1779835200 | 25.19 | 0.01 | 0.04 | 25.24 | 25.3 | 25.15 | 70719 |
| 1779489600 | 25.18 | -0.03 | -0.12 | 25.2 | 25.26 | 25.13 | 46158 |
| 1779403200 | 25.21 | 0.05 | 0.20 | 25.1 | 25.21 | 25.1 | 108153 |
| 1779316800 | 25.16 | 0.06 | 0.24 | 25.06 | 25.18 | 25.0401 | 39294 |
| 1779230400 | 25.1 | -0.03 | -0.13 | 25.03 | 25.13 | 25 | 121531 |
| 1779144000 | 25.1315 | -0.03 | -0.11 | 25.25 | 25.25 | 25.09 | 26374 |
| 1778884800 | 25.16 | -0.14 | -0.53 | 25.25 | 25.3 | 25.1101 | 26009 |
| 1778798400 | 25.295 | -0.03 | -0.10 | 25.32 | 25.34 | 25.26 | 81179 |
| 1778712000 | 25.32 | 0 | 0.00 | 25.32 | 25.35 | 25.2601 | 44986 |
| 1778625600 | 25.32 | 0.01 | 0.04 | 25.34 | 25.34 | 25.23 | 64923 |
| 1778539200 | 25.31 | 0.01 | 0.04 | 25.29 | 25.35 | 25.27 | 35027 |
| 1778280000 | 25.3 | 0 | 0.00 | 25.39 | 25.4 | 25.27 | 32620 |
| 1778193600 | 25.3 | -0.06 | -0.24 | 25.38 | 25.47 | 25.29 | 59309 |
| 1778107200 | 25.36 | 0.17 | 0.67 | 25.22 | 25.48 | 25.1701 | 128789 |
| 1778020800 | 25.191 | 0.03 | 0.12 | 25.2 | 25.2499 | 25.16 | 35852 |
| 1777934400 | 25.16 | -0.05 | -0.20 | 25.26 | 25.26 | 25.09 | 42748 |
| 1777675200 | 25.21 | -0.06 | -0.24 | 25.24 | 25.34 | 25.21 | 45763 |
| 1777588800 | 25.27 | 0.04 | 0.18 | 25.25 | 25.35 | 25.2 | 93943 |
| 1777502400 | 25.225 | -0.1 | -0.38 | 25.25 | 25.32 | 25.2 | 69405 |
| 1777416000 | 25.32 | 0.01 | 0.04 | 25.3 | 25.34 | 25.2101 | 49353 |
| 1777329600 | 25.31 | 0 | 0.00 | 25.31 | 25.34 | 25.28 | 30233 |
| 1777070400 | 25.31 | 0.02 | 0.08 | 25.28 | 25.32 | 25.245 | 36115 |
| 1776984000 | 25.29 | -0.04 | -0.16 | 25.33 | 25.335 | 25.22 | 215020 |
| 1776897600 | 25.33 | 0.16 | 0.64 | 25.22 | 25.34 | 25.175 | 399354 |
| 1776811200 | 25.17 | -0.02 | -0.08 | 25.25 | 25.2594 | 25.12 | 51422 |
| 1776724800 | 25.19 | -0.07 | -0.28 | 25.38 | 25.38 | 25.16 | 29505 |
| 1776465600 | 25.26 | -0.02 | -0.08 | 25.4 | 25.4 | 25.22 | 47626 |
| 1776379200 | 25.28 | 0.01 | 0.04 | 25.34 | 25.34 | 25.23 | 50684 |
| 1776292800 | 25.27 | 0.05 | 0.20 | 25.29 | 25.34 | 25.23 | 34912 |
| 1776206400 | 25.22 | 0 | 0.00 | 25.21 | 25.29 | 25.1701 | 60880 |
| 1776120000 | 25.22 | 0.07 | 0.28 | 25.15 | 25.255 | 25.12 | 77250 |
| 1775860800 | 25.15 | -0.05 | -0.20 | 25.17 | 25.24 | 25.14 | 29864 |
| 1775774400 | 25.2 | 0.04 | 0.16 | 25.13 | 25.21 | 25.12 | 53467 |
| 1775688000 | 25.16 | 0.09 | 0.36 | 25.17 | 25.2849 | 25.09 | 37866 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
