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 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 25.77 | -0.04 | -0.15 | 25.85 | 25.97 | 25.76 | 63584 |
| 1740526800 | 25.81 | 0.06 | 0.23 | 25.88 | 25.9578 | 25.81 | 37988 |
| 1740440400 | 25.75 | 0.05 | 0.19 | 25.7 | 25.86 | 25.6873 | 46630 |
| 1740181200 | 25.7 | -0.06 | -0.23 | 25.87 | 25.87 | 25.7 | 39529 |
| 1740094800 | 25.76 | -0.1 | -0.39 | 25.89 | 25.89 | 25.76 | 36663 |
| 1740008400 | 25.86 | -0.04 | -0.15 | 25.92 | 25.92 | 25.78 | 39705 |
| 1739922000 | 25.9 | 0.02 | 0.08 | 25.89 | 25.97 | 25.8161 | 36194 |
| 1739576400 | 25.88 | 0.07 | 0.27 | 25.95 | 25.97 | 25.8501 | 15201 |
| 1739490000 | 25.81 | -0.02 | -0.06 | 25.92 | 25.97 | 25.77 | 33290 |
| 1739403600 | 25.8258 | -0.06 | -0.25 | 25.75 | 25.8999 | 25.62 | 33134 |
| 1739317200 | 25.89 | -0.03 | -0.12 | 25.93 | 25.95 | 25.8492 | 14422 |
| 1739230800 | 25.92 | 0.01 | 0.04 | 25.99 | 25.99 | 25.9 | 31627 |
| 1738971600 | 25.91 | 0.04 | 0.15 | 25.75 | 25.97 | 25.68 | 72634 |
| 1738885200 | 25.87 | -0.09 | -0.35 | 25.95 | 25.98 | 25.81 | 19464 |
| 1738798800 | 25.96 | 0.13 | 0.50 | 25.85 | 26 | 25.82 | 34738 |
| 1738712400 | 25.83 | 0.12 | 0.47 | 25.61 | 25.83 | 25.61 | 50934 |
| 1738626000 | 25.71 | 0 | 0.00 | 25.65 | 25.74 | 25.6134 | 40304 |
| 1738366800 | 25.71 | 0.01 | 0.04 | 25.69 | 25.79 | 25.536 | 108707 |
| 1738280400 | 25.7 | 0.01 | 0.04 | 25.69 | 25.7913 | 25.63 | 24388 |
| 1738194000 | 25.69 | -0.04 | -0.16 | 25.76 | 25.78 | 25.56 | 44148 |
| 1738107600 | 25.73 | -0.05 | -0.19 | 25.82 | 25.85 | 25.61 | 53812 |
| 1738021200 | 25.78 | 0.15 | 0.59 | 25.63 | 25.78 | 25.61 | 51768 |
| 1737762000 | 25.63 | -0.11 | -0.43 | 25.65 | 25.77 | 25.55 | 91584 |
| 1737675600 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1737589200 | 25.74 | -0.11 | -0.43 | 25.82 | 25.84 | 25.68 | 59531 |
| 1737502800 | 25.85 | 0.06 | 0.23 | 26.19 | 26.19 | 25.6854 | 71883 |
| 1737157200 | 25.79 | 0.14 | 0.55 | 25.71 | 25.79 | 25.59 | 52691 |
| 1737070800 | 25.65 | -0.13 | -0.50 | 25.7 | 25.7799 | 25.6301 | 61995 |
| 1736984400 | 25.78 | 0.38 | 1.50 | 25.65 | 25.78 | 25.4881 | 66489 |
| 1736898000 | 25.4 | 0.12 | 0.47 | 25.3 | 25.4499 | 25.28 | 43978 |
| 1736811600 | 25.28 | -0.12 | -0.47 | 25.36 | 25.41 | 25.19 | 68794 |
| 1736552400 | 25.4 | -0.06 | -0.24 | 25.39 | 25.43 | 25.32 | 133669 |
| 1736379600 | 25.46 | -0.15 | -0.59 | 25.65 | 25.83 | 25.33 | 85936 |
| 1736293200 | 25.61 | -0.26 | -1.01 | 25.8 | 25.8782 | 25.5308 | 34158 |
| 1736206800 | 25.87 | 0.02 | 0.08 | 25.22 | 25.9 | 25.22 | 36713 |
| 1735947600 | 25.85 | 0.08 | 0.31 | 25.84 | 25.87 | 25.72 | 61848 |
| 1735861200 | 25.77 | 0.05 | 0.19 | 26.45 | 26.75 | 25.6301 | 70387 |
| 1735688400 | 25.72 | -0.34 | -1.30 | 25.75 | 26.07 | 25.54 | 206496 |
| 1735602000 | 26.06 | 0.13 | 0.50 | 25.93 | 26.16 | 25.34 | 64490 |
| 1735342800 | 25.93 | -0.02 | -0.08 | 25.98 | 26 | 25.825 | 87497 |
| 1735256400 | 25.95 | 0.05 | 0.19 | 25.93 | 26 | 25.6955 | 58448 |
| 1735077840 | 25.9 | -0.09 | -0.35 | 25.68 | 25.99 | 25.68 | 53497 |
| 1734997200 | 25.99 | -0.03 | -0.12 | 25.95 | 26.54 | 25.9305 | 43079 |
| 1734738000 | 26.02 | 0.03 | 0.12 | 25.65 | 26.035 | 25.65 | 63220 |
| 1734651600 | 25.99 | 0.04 | 0.15 | 25.94 | 26.03 | 25.69 | 61438 |
| 1734565200 | 25.95 | -0.12 | -0.46 | 26.06 | 26.08 | 25.86 | 54074 |
| 1734478800 | 26.07 | 0.12 | 0.46 | 25.87 | 26.07 | 25.87 | 37979 |
| 1734392400 | 25.95 | 0.03 | 0.12 | 25.97 | 26 | 25.85 | 50948 |
| 1734133200 | 25.92 | -0.04 | -0.15 | 25.96 | 26.0775 | 25.81 | 59680 |
| 1734046800 | 25.96 | -0.11 | -0.42 | 26.07 | 26.15 | 25.96 | 61620 |
| 1733960400 | 26.07 | -0.06 | -0.23 | 26.16 | 26.22 | 26.07 | 53471 |
| 1733874000 | 26.13 | 0.03 | 0.11 | 26.1 | 26.16 | 26.07 | 39989 |
| 1733787600 | 26.1 | -0.09 | -0.34 | 26.22 | 26.22 | 26.1 | 28486 |
| 1733528400 | 26.19 | -0.02 | -0.08 | 26.32 | 26.33 | 26.13 | 30181 |
| 1733442000 | 26.21 | 0.03 | 0.11 | 26.21 | 26.25 | 26.18 | 32599 |
| 1733355600 | 26.18 | 0.04 | 0.15 | 26.14 | 26.2 | 26.11 | 36995 |
| 1733269200 | 26.14 | 0.05 | 0.19 | 26.11 | 26.16 | 26.05 | 43515 |
| 1733182800 | 26.09 | 0 | 0.00 | 26.12 | 26.16 | 26.04 | 44343 |
| 1732917840 | 26.09 | -0.06 | -0.23 | 26.16 | 26.2386 | 26.08 | 82939 |
| 1732750800 | 26.15 | -0.07 | -0.27 | 26.22 | 26.37 | 26.09 | 51509 |
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
