Italia markets closed

Morgan Stanley (MS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,64+0,99 (+1,07%)
Alla chiusura: 04:00PM EDT
94,33 +0,69 (+0,74%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202493,3494,4293,2893,6493,645.036.987
02 mag 202492,5492,9291,6092,6592,654.449.200
01 mag 202491,2892,4890,7391,5491,544.713.600
30 apr 202491,6091,8390,5590,8490,845.860.000
29 apr 202491,3392,8191,3392,1192,114.416.100
29 apr 20240.85 Dividendo
26 apr 202492,5093,3192,4092,8391,984.606.100
25 apr 202493,0093,6591,6592,5691,716.770.600
24 apr 202493,1194,0793,0393,8592,995.100.900
23 apr 202492,1694,0592,1693,7692,906.393.900
22 apr 202491,1192,6690,7192,0991,257.294.400
19 apr 202490,3691,6290,3690,6689,838.134.700
18 apr 202490,6691,1189,7490,2689,436.752.000
17 apr 202490,1391,4489,6790,0889,269.544.600
16 apr 202490,7191,1088,0089,1488,3218.291.600
15 apr 202487,8089,1385,4986,9986,199.553.900
12 apr 202485,8086,8185,1286,1985,4012.789.000
11 apr 202491,7291,8085,0186,8486,0424.631.800
10 apr 202492,2792,8991,1891,6590,815.994.200
09 apr 202493,6194,1492,8394,0893,224.952.400
08 apr 202493,0093,4092,2093,2192,364.601.900
05 apr 202492,2593,2991,6192,4791,624.654.800
04 apr 202494,2094,7491,8692,2891,445.466.100
03 apr 202492,9594,3092,7593,0092,154.821.100
02 apr 202492,9093,7792,5492,7191,865.245.400
01 apr 202494,1694,4493,1793,5392,673.416.000
28 mar 202493,7594,7393,4594,1693,306.707.700
27 mar 202492,0393,5491,9193,5092,646.394.500
26 mar 202491,4291,9190,9491,2890,444.211.900
25 mar 202491,7792,5590,9991,1490,313.670.400
22 mar 202493,5293,8691,7491,9591,115.907.200
21 mar 202491,9694,3691,9693,4092,5413.659.900
20 mar 202488,0591,4887,9191,3590,5110.811.700
19 mar 202488,0089,0987,8688,4287,618.546.400
18 mar 202488,3688,7087,7087,9687,155.960.000
15 mar 202488,4889,3588,1788,3887,5720.361.800
14 mar 202489,0089,4088,2689,1088,289.235.300
13 mar 202487,4590,2487,2589,3588,5310.345.800
12 mar 202487,2487,7686,6087,0586,255.110.900
11 mar 202486,8287,2585,8486,9486,144.737.200
08 mar 202486,6288,3286,4287,0486,249.686.500
07 mar 202486,0887,1285,6486,1485,359.145.700
06 mar 202486,7787,9584,4385,6684,8825.614.600
05 mar 202489,1991,1488,6289,1388,3113.883.600
04 mar 202487,8891,2487,5590,0489,2219.876.000
01 mar 202486,2286,7985,1186,4885,695.522.300
29 feb 202486,4986,6485,3586,0485,257.657.100
28 feb 202485,4386,0985,2886,0585,265.624.100
27 feb 202485,9786,4585,1285,4984,718.066.700
26 feb 202486,5087,3485,5685,6784,895.608.100
23 feb 202486,0787,2585,9686,5585,765.810.100
22 feb 202485,9586,7485,6085,8585,066.782.100
21 feb 202485,0185,4884,5385,4684,686.444.900
20 feb 202485,9486,4985,1085,3584,576.626.400
16 feb 202485,5286,7985,0786,5085,719.666.700
15 feb 202484,4586,2384,4185,6784,897.993.500
14 feb 202484,5484,9683,6984,0083,235.973.700
13 feb 202485,8685,8683,0983,9783,2011.339.400
12 feb 202485,8687,6485,6486,8786,077.888.000
09 feb 202485,6986,0385,3285,8985,105.664.500
08 feb 202485,6886,2385,1685,6584,876.218.200
07 feb 202486,2686,3985,2786,0085,214.952.200
06 feb 202485,6286,5585,6286,1085,317.335.500
05 feb 202486,5886,5885,0985,8985,107.788.700
02 feb 202486,4787,6786,0087,2786,477.728.600
01 feb 202487,1988,1785,6486,8286,038.365.000
31 gen 202487,7188,7587,2387,2486,448.414.700
30 gen 202486,9888,0786,7787,6286,826.569.300
30 gen 20240.85 Dividendo
29 gen 202487,4087,9585,7287,6285,987.440.300
26 gen 202487,8888,5087,6587,7386,086.384.400
25 gen 202488,1488,4287,3388,0286,378.792.400
24 gen 202487,3288,3087,2087,5785,9312.480.900
23 gen 202485,6786,8585,1986,7485,118.555.700
22 gen 202485,4686,7785,4485,7384,1211.626.500
19 gen 202483,9185,5983,2085,3483,7414.770.500
18 gen 202484,8384,9883,2883,9082,3315.016.400
17 gen 202484,8585,1483,9084,4182,8317.198.500
16 gen 202486,7488,1684,8085,9784,3620.369.000
12 gen 202491,2891,9089,4389,7088,028.301.000
11 gen 202490,9590,9589,5490,5188,819.400.700
10 gen 202491,5391,9791,2991,4889,766.929.200
09 gen 202492,7592,8491,6692,0690,337.594.100
08 gen 202493,2193,8392,2893,5191,756.738.400
05 gen 202492,2193,9392,0693,2491,496.027.200
04 gen 202492,1593,1491,6692,1590,428.735.600
03 gen 202493,2093,2091,2791,9190,187.487.900
02 gen 202492,6694,1592,2793,9092,146.132.200
29 dic 202393,4993,7793,0693,2591,504.772.100
28 dic 202393,3193,9593,2493,6491,884.089.500
27 dic 202392,6993,6992,4093,6691,904.073.200
26 dic 202392,6193,0292,3792,8491,102.726.200
22 dic 202392,9093,6692,2392,4190,685.800.800
21 dic 202392,1492,6691,6492,6390,897.748.000
20 dic 202391,4692,3190,9391,1489,4310.467.000
19 dic 202390,9292,3690,7091,9290,198.114.900
18 dic 202391,6691,6790,6190,7689,069.145.500
15 dic 202391,0091,8490,2691,5889,8616.905.100
14 dic 202387,2392,0087,2191,0489,3319.849.500
13 dic 202383,4786,1183,3085,6384,0210.144.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...