Premium
Morgan Stanley (DWD)
TG
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 | -15.3 | -7.7194752775 | 198.2 | 201 | 182.3 | 1832 | 192.00055689 | DE |
| 4 | 2.75 | 1.5265056897 | 180.15 | 201 | 178.75 | 1904 | 189.83981642 | DE |
| 12 | 37.95001 | 26.1814505817 | 144.94999 | 201 | 143.3 | 1854 | 172.1619804 | DE |
| 26 | 29.4 | 19.1530944625 | 153.5 | 201 | 132.78 | 1981 | 158.71218371 | DE |
| 52 | 61.88 | 51.1320442902 | 121.02 | 201 | 115.82 | 1906 | 147.60040272 | DE |
| 156 | 103.84 | 131.343283582 | 79.06 | 201 | 9.6662 | 1895 | 115.36800662 | DE |
| 260 | 106.03 | 137.93417458 | 76.87 | 201 | 9.6662 | 1474 | 107.88530567 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782764700 | 187 | -0.2 | -0.11 | 187 | 189.5 | 185.95 | 2133 |
| 1782505500 | 187.2 | -7.95 | -4.07 | 195.55 | 198 | 186.05 | 2157 |
| 1782419100 | 195.15 | 0.55 | 0.28 | 194.1 | 199.45 | 194.05 | 1598 |
| 1782332700 | 194.6 | -4.5 | -2.26 | 199.8 | 201 | 194.2 | 1606 |
| 1782246300 | 199.1 | -0.15 | -0.08 | 198.2 | 200.4 | 194.25 | 1664 |
| 1782159900 | 199.25 | 3.3 | 1.68 | 200.9 | 201 | 193.15 | 2231 |
| 1781900700 | 195.95 | -0.35 | -0.18 | 196.4 | 200.8 | 192.85 | 2090 |
| 1781814300 | 196.3 | 1.05 | 0.54 | 197.55 | 200 | 195 | 2914 |
| 1781727900 | 195.25 | 5 | 2.63 | 189.95 | 197.15 | 189 | 3461 |
| 1781641500 | 190.25 | 0.9 | 0.48 | 188.65 | 191.55 | 187.85 | 1808 |
| 1781555100 | 189.35 | 3.55 | 1.91 | 187.35 | 190.2 | 185.2 | 2231 |
| 1781295900 | 185.8 | 2.8 | 1.53 | 183.35 | 187.3 | 182.75 | 1018 |
| 1781209500 | 183 | 3.05 | 1.69 | 179.05 | 183 | 179.05 | 1401 |
| 1781123100 | 179.95 | -2 | -1.10 | 182.15 | 182.15 | 178.75 | 925 |
| 1781036700 | 181.95 | -1.9 | -1.03 | 184.85 | 185.95 | 178.75 | 1847 |
| 1780950300 | 183.85 | 0 | 0.00 | 182.55 | 186.75 | 182.5 | 1376 |
| 1780691100 | 183.85 | -4.45 | -2.36 | 188.95 | 189.5 | 183.6 | 2049 |
| 1780604700 | 188.3 | 6.45 | 3.55 | 181.2 | 188.6 | 181.2 | 616 |
| 1780518300 | 181.85 | -3.15 | -1.70 | 185.45 | 185.6 | 179.75 | 2511 |
| 1780431900 | 185 | 2.9 | 1.59 | 180.15 | 186.5 | 179.9 | 2440 |
| 1780345500 | 182.1 | 4.2 | 2.36 | 179.65 | 182.1 | 176.55 | 2009 |
| 1780086300 | 177.9 | 2.8 | 1.60 | 175.95 | 177.9 | 174 | 3316 |
| 1779999900 | 175.1 | 3.1 | 1.80 | 173 | 175.3 | 171.35 | 974 |
| 1779913500 | 172 | 0.1 | 0.06 | 173.75 | 175.9 | 169.75 | 1460 |
| 1779827100 | 171.9 | -3.75 | -2.13 | 173.95 | 175.65 | 171.9 | 2160 |
| 1779740700 | 175.65 | 1.8 | 1.04 | 174.8 | 175.65 | 173.5 | 178 |
| 1779481500 | 173.85 | 1.25 | 0.72 | 172.45 | 175 | 172.45 | 1355 |
| 1779395100 | 172.6 | 2.75 | 1.62 | 169.5 | 172.75 | 169.19999 | 1539 |
| 1779308700 | 169.85 | 4.45 | 2.69 | 163.65 | 170 | 163.44999 | 1621 |
| 1779222300 | 165.4 | 0.4 | 0.24 | 165.9 | 166.15 | 162.69999 | 992 |
| 1779135900 | 165 | -0.55 | -0.33 | 166.5 | 167.1 | 164.35 | 4695 |
| 1778876700 | 165.55 | -0.55 | -0.33 | 166.05 | 169 | 164.5 | 1749 |
| 1778790300 | 166.1 | -0.35 | -0.21 | 165.19999 | 168 | 165.19999 | 650 |
| 1778703900 | 166.44999 | 5 | 3.10 | 164.35 | 166.44999 | 162.1 | 1688 |
| 1778617500 | 161.44999 | -1.1 | -0.68 | 162.6 | 164.19999 | 159.69999 | 1109 |
| 1778531100 | 162.55 | 0.6 | 0.37 | 163.5 | 164.6 | 162 | 1255 |
| 1778271900 | 161.94999 | 0 | 0.00 | 161.35 | 164.35 | 160.94999 | 2277 |
| 1778185500 | 161.94999 | -3.05 | -1.85 | 165.35 | 165.55 | 161.94999 | 1553 |
| 1778099100 | 165 | 3.25 | 2.01 | 161.69999 | 165.6 | 161.6 | 1465 |
| 1778012700 | 161.75 | 0.9 | 0.56 | 162.15 | 162.85 | 160.69999 | 1069 |
| 1777926300 | 160.85 | -1.6 | -0.98 | 162.8 | 163.55 | 160.85 | 1218 |
| 1777580700 | 162.44999 | 3.15 | 1.98 | 158.35 | 162.44999 | 158.05 | 1774 |
| 1777494300 | 159.3 | -3.15 | -1.94 | 162.15 | 164.5 | 158.94999 | 1512 |
| 1777407900 | 162.44999 | 0.3 | 0.19 | 161.69999 | 164 | 161.25 | 1577 |
| 1777321500 | 162.15 | 1.85 | 1.15 | 160.85 | 162.15 | 159.35 | 2005 |
| 1777062300 | 160.3 | -1.1 | -0.68 | 161.19999 | 162.44999 | 160.19999 | 1457 |
| 1776975900 | 161.4 | -1.65 | -1.01 | 162.1 | 164.44999 | 161 | 1986 |
| 1776889500 | 163.05 | 1.4 | 0.87 | 162.05 | 163.75 | 161.8 | 1499 |
| 1776803100 | 161.65 | 0.65 | 0.40 | 162.8 | 164.05 | 161.19999 | 1525 |
| 1776716700 | 161 | 0.25 | 0.16 | 160.15 | 162.65 | 158.25 | 2692 |
| 1776457500 | 160.75 | 0.5 | 0.31 | 158.6 | 161.55 | 158.6 | 3201 |
| 1776371100 | 160.25 | -2.25 | -1.38 | 163.3 | 163.94999 | 159.19999 | 1307 |
| 1776284700 | 162.5 | 6.2 | 3.97 | 155.94999 | 164.35 | 154.65 | 1810 |
| 1776198300 | 156.3 | 4.25 | 2.80 | 153.5 | 156.4 | 152.9 | 2072 |
| 1776111900 | 152.05 | -0.05 | -0.03 | 151.55 | 152.25 | 148 | 2875 |
| 1775852700 | 152.1 | 0.3 | 0.20 | 152.9 | 153.55 | 149.69999 | 2381 |
| 1775766300 | 151.8 | 0.9 | 0.60 | 151 | 152.15 | 149.05 | 1052 |
| 1775679900 | 150.9 | 6.05 | 4.18 | 149 | 153.65 | 147 | 3279 |
| 1775593500 | 144.85 | 1.19 | 0.83 | 144.94999 | 146.6 | 143.3 | 2940 |
| 1775161500 | 143.66 | -0.08 | -0.06 | 141.78 | 143.66 | 140.18 | 3935 |
| 1775075100 | 143.74 | 1.34 | 0.94 | 143.22 | 145.08 | 142 | 2564 |
| 1774988700 | 142.4 | 4.92 | 3.58 | 138.62 | 142.4 | 138.52 | 1986 |
| 1774902300 | 137.47998 | -0.3 | -0.22 | 138.44 | 140.5 | 136 | 2132 |
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.
