Premium
Morgan Stanley Direct Lending Fund (MSDL)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.455 | -2.19277108434 | 20.75 | 20.9 | 19.85 | 606002 | 20.46738349 | CS |
| 4 | 0.045 | 0.222222222222 | 20.25 | 20.9 | 19.85 | 620180 | 20.31974783 | CS |
| 12 | -0.305 | -1.48058252427 | 20.6 | 21.75 | 19.85 | 661992 | 20.64535728 | CS |
| 26 | 0.425 | 2.13890286865 | 19.87 | 21.75 | 19.48 | 530404 | 20.55252033 | CS |
| 52 | -1.305 | -6.04166666667 | 21.6 | 24.93 | 19.28 | 322462 | 20.56088141 | CS |
| 156 | -0.155 | -0.757946210269 | 20.45 | 24.93 | 19.05 | 301467 | 20.61887627 | CS |
| 260 | -0.155 | -0.757946210269 | 20.45 | 24.93 | 19.05 | 301467 | 20.61887627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460800 | 19.96 | -0.71 | -3.43 | 20.06 | 20.16 | 19.85 | 1051285 |
| 1743201600 | 20.67 | -0.2 | -0.96 | 20.88 | 20.9 | 20.55 | 579180 |
| 1743115200 | 20.87 | 0.22 | 1.07 | 20.63 | 20.89 | 20.63 | 615721 |
| 1743028800 | 20.65 | -0.07 | -0.34 | 20.69 | 20.705 | 20.5 | 426480 |
| 1742942400 | 20.72 | 0.08 | 0.39 | 20.75 | 20.75 | 20.62 | 357346 |
| 1742856000 | 20.64 | -0.09 | -0.43 | 20.73 | 20.78 | 20.6 | 500606 |
| 1742596800 | 20.73 | 0.18 | 0.88 | 20.52 | 20.8 | 20.52 | 609658 |
| 1742510400 | 20.55 | -0.02 | -0.10 | 20.6 | 20.64 | 20.45 | 726602 |
| 1742424000 | 20.57 | -0.06 | -0.29 | 20.59 | 20.73 | 20.485 | 557682 |
| 1742337600 | 20.63 | 0.12 | 0.59 | 20.57 | 20.65 | 20.4 | 447546 |
| 1742251200 | 20.51 | 0.38 | 1.89 | 20.21 | 20.525 | 20.21 | 553596 |
| 1741992000 | 20.13 | 0.22 | 1.10 | 20.1 | 20.26 | 20 | 663391 |
| 1741905600 | 19.91 | -0.2 | -0.99 | 20.05 | 20.16 | 19.87 | 767143 |
| 1741819200 | 20.11 | 0.03 | 0.15 | 20.09 | 20.3 | 20.056 | 563997 |
| 1741732800 | 20.08 | -0.07 | -0.35 | 20.22 | 20.31 | 19.96 | 693504 |
| 1741646400 | 20.15 | -0.09 | -0.44 | 20.16 | 20.33 | 20.055 | 597986 |
| 1741390800 | 20.24 | 0.26 | 1.30 | 19.86 | 20.319 | 19.86 | 633194 |
| 1741304400 | 19.98 | -0.15 | -0.75 | 20.13 | 20.16 | 19.95 | 588133 |
| 1741218000 | 20.13 | 0.07 | 0.35 | 20.2 | 20.225 | 19.95 | 710857 |
| 1741131600 | 20.06 | -0.35 | -1.71 | 20.25 | 20.3055 | 20.01 | 759701 |
| 1741045200 | 20.41 | 0.17 | 0.84 | 20.45 | 20.58 | 20.2873 | 1063603 |
| 1740786000 | 20.24 | -0.46 | -2.22 | 20.48 | 20.64 | 20.13 | 1569351 |
| 1740699600 | 20.7 | -0.05 | -0.24 | 20.78 | 20.85 | 20.61 | 549403 |
| 1740613200 | 20.75 | -0.21 | -1.00 | 20.96 | 21 | 20.7 | 846811 |
| 1740526800 | 20.96 | 0.36 | 1.75 | 20.65 | 21 | 20.54 | 1363301 |
| 1740440400 | 20.6 | -0.1 | -0.48 | 20.72 | 20.76 | 20.5 | 800702 |
| 1740181200 | 20.7 | -0.13 | -0.62 | 20.9 | 20.91 | 20.56 | 756235 |
| 1740094800 | 20.83 | -0.15 | -0.71 | 21 | 21 | 20.7 | 537092 |
| 1740008400 | 20.98 | 0.02 | 0.10 | 20.9 | 21 | 20.8111 | 400098 |
| 1739922000 | 20.96 | 0.07 | 0.34 | 20.9 | 20.96 | 20.74 | 439978 |
| 1739576400 | 20.89 | 0.23 | 1.11 | 20.62 | 20.89 | 20.62 | 445848 |
| 1739490000 | 20.66 | 0.19 | 0.93 | 20.58 | 20.66 | 20.465 | 592042 |
| 1739403600 | 20.47 | -0.12 | -0.58 | 20.45 | 20.56 | 20.39 | 532769 |
| 1739317200 | 20.59 | 0.01 | 0.05 | 20.48 | 20.72 | 20.48 | 634869 |
| 1739230800 | 20.58 | -0.08 | -0.39 | 20.65 | 20.7267 | 20.4 | 686845 |
| 1738971600 | 20.66 | -0.1 | -0.48 | 20.78 | 20.8544 | 20.58 | 748538 |
| 1738885200 | 20.76 | -0.06 | -0.29 | 20.82 | 20.88 | 20.7 | 525112 |
| 1738798800 | 20.82 | 0.08 | 0.39 | 20.7 | 20.82 | 20.62 | 468187 |
| 1738712400 | 20.74 | -0.25 | -1.19 | 21.11 | 21.11 | 20.64 | 653091 |
| 1738626000 | 20.99 | -0.02 | -0.10 | 20.8 | 21.055 | 20.7494 | 404161 |
| 1738366800 | 21.01 | -0.04 | -0.19 | 21.01 | 21.18 | 20.86 | 595103 |
| 1738280400 | 21.05 | 0.17 | 0.81 | 21.07 | 21.16 | 20.81 | 825944 |
| 1738194000 | 20.88 | -0.2 | -0.95 | 21.08 | 21.2 | 20.8 | 894680 |
| 1738107600 | 21.08 | 0.05 | 0.24 | 21 | 21.75 | 20.89 | 1356401 |
| 1738021200 | 21.03 | 0.24 | 1.15 | 20.7 | 21.05 | 20.55 | 1628389 |
| 1737762000 | 20.79 | -0.38 | -1.79 | 20.76 | 21 | 20.64 | 1109892 |
| 1737675600 | 21.17 | 0 | 0.00 | 21.17 | 21.17 | 21.17 | 0 |
| 1737589200 | 21.17 | -0.44 | -2.04 | 21.5 | 21.5 | 20.9 | 975324 |
| 1737502800 | 21.61 | 0.18 | 0.84 | 21.64 | 21.685 | 21.43 | 348420 |
| 1737157200 | 21.43 | 0.18 | 0.85 | 21.31 | 21.5783 | 21.23 | 278430 |
| 1737070800 | 21.25 | 0.2 | 0.95 | 21 | 21.2852 | 20.88 | 319377 |
| 1736984400 | 21.05 | 0.03 | 0.14 | 21.18 | 21.18 | 20.88 | 336587 |
| 1736898000 | 21.02 | 0.09 | 0.43 | 20.92 | 21.07 | 20.7601 | 345569 |
| 1736811600 | 20.93 | 0.41 | 2.00 | 20.52 | 20.93 | 20.4 | 448234 |
| 1736552400 | 20.52 | -0.01 | -0.05 | 20.435 | 20.58 | 20.23 | 701358 |
| 1736379600 | 20.53 | -0.18 | -0.87 | 20.71 | 20.75 | 20.46 | 171673 |
| 1736293200 | 20.71 | 0.21 | 1.02 | 20.6 | 20.76 | 20.33 | 314520 |
| 1736206800 | 20.5 | -0.32 | -1.54 | 20.78 | 20.9199 | 20.47 | 337429 |
| 1735947600 | 20.82 | -0.09 | -0.43 | 20.97 | 20.99 | 20.78 | 344351 |
| 1735861200 | 20.91 | 0.25 | 1.21 | 20.9235 | 21.17 | 20.77 | 376066 |
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
