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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732664400 | 26.22 | -0.16 | -0.61 | 26.29 | 26.3499 | 26.15 | 24331 |
| 1732578000 | 26.38 | 0.15 | 0.57 | 26.44 | 26.5693 | 26.2391 | 22836 |
| 1732318800 | 26.23 | -0.1 | -0.38 | 26.34 | 26.43 | 26.23 | 36487 |
| 1732232400 | 26.33 | 0.13 | 0.50 | 26.21 | 26.34 | 26.1982 | 42319 |
| 1732146000 | 26.2 | -0.06 | -0.23 | 26.27 | 26.2888 | 26.13 | 43914 |
| 1732059600 | 26.26 | -0.06 | -0.23 | 26.33 | 26.4286 | 26.24 | 42189 |
| 1731973200 | 26.32 | -0.06 | -0.23 | 26.35 | 26.55 | 26.24 | 93851 |
| 1731714000 | 26.38 | 0.07 | 0.27 | 26.32 | 26.38 | 26.2215 | 33239 |
| 1731627600 | 26.31 | -0.04 | -0.15 | 26.39 | 26.42 | 26.26 | 24020 |
| 1731541200 | 26.35 | 0.05 | 0.19 | 26.44 | 26.49 | 26.25 | 51070 |
| 1731454800 | 26.3 | -0.25 | -0.94 | 26.42 | 26.533 | 26.2584 | 49812 |
| 1731368400 | 26.55 | -0.13 | -0.49 | 26.67 | 26.67 | 26.41 | 22994 |
| 1731109200 | 26.68 | 0.4 | 1.52 | 26.37 | 26.68 | 26.31 | 53885 |
| 1731022800 | 26.28 | 0.24 | 0.92 | 26.1 | 26.31 | 26 | 114405 |
| 1730936400 | 26.04 | -0.22 | -0.84 | 26.03 | 26.1887 | 26 | 27372 |
| 1730850000 | 26.26 | 0.12 | 0.46 | 26.21 | 26.26 | 26.11 | 32341 |
| 1730763600 | 26.14 | 0.12 | 0.46 | 26.1 | 26.25 | 26.07 | 47876 |
| 1730500800 | 26.02 | -0.08 | -0.31 | 26.1 | 26.21 | 26.02 | 49125 |
| 1730414400 | 26.1 | 0.01 | 0.04 | 26.15 | 26.1999 | 26.02 | 49715 |
| 1730328000 | 26.09 | -0.02 | -0.08 | 26.22 | 26.25 | 26.07 | 37422 |
| 1730241600 | 26.11 | -0.05 | -0.19 | 26.12 | 26.1399 | 25.97 | 48724 |
| 1730155200 | 26.16 | -0.02 | -0.08 | 26.26 | 26.26 | 26.07 | 47477 |
| 1729896000 | 26.18 | -0.33 | -1.24 | 26.57 | 26.5999 | 26.09 | 95853 |
| 1729809600 | 26.51 | 0.07 | 0.26 | 26.46 | 26.54 | 26.33 | 44797 |
| 1729723200 | 26.44 | -0.09 | -0.34 | 26.46 | 26.53 | 26.33 | 36145 |
| 1729636800 | 26.53 | 0.14 | 0.53 | 26.46 | 26.5999 | 26.33 | 21814 |
| 1729550400 | 26.39 | -0.09 | -0.34 | 26.5 | 26.5799 | 26.3 | 19071 |
| 1729291200 | 26.48 | -0.11 | -0.41 | 26.69 | 26.7 | 26.48 | 37947 |
| 1729204800 | 26.59 | -0.1 | -0.37 | 26.61 | 26.7 | 26.54 | 28123 |
| 1729118400 | 26.69 | 0.06 | 0.23 | 26.7 | 26.75 | 26.58 | 30956 |
| 1729032000 | 26.63 | 0.02 | 0.08 | 26.66 | 26.78 | 26.63 | 42410 |
| 1728945600 | 26.61 | 0.05 | 0.19 | 26.53 | 26.6699 | 26.46 | 21627 |
| 1728686400 | 26.56 | 0.24 | 0.91 | 26.31 | 26.57 | 26.31 | 45497 |
| 1728600000 | 26.32 | 0.01 | 0.04 | 26.39 | 26.47 | 26.27 | 20863 |
| 1728513600 | 26.31 | -0.13 | -0.49 | 26.48 | 26.48 | 26.3 | 36484 |
| 1728427200 | 26.44 | 0.12 | 0.46 | 26.29 | 26.51 | 26.2 | 31699 |
| 1728340800 | 26.32 | -0.07 | -0.27 | 26.31 | 26.3878 | 26.18 | 41985 |
| 1728081600 | 26.39 | 0.02 | 0.08 | 26.42 | 26.4794 | 26.24 | 49129 |
| 1727995200 | 26.37 | -0.2 | -0.75 | 26.51 | 26.6595 | 26.36 | 89742 |
| 1727908800 | 26.57 | 0 | 0.00 | 26.45 | 26.6 | 26.45 | 66222 |
| 1727822400 | 26.57 | -0.02 | -0.08 | 26.73 | 26.73 | 26.5501 | 68148 |
| 1727736000 | 26.59 | -0.36 | -1.34 | 26.47 | 26.75 | 26.45 | 202604 |
| 1727476800 | 26.95 | 0.05 | 0.19 | 26.99 | 27.04 | 26.86 | 112805 |
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
