Italia markets close in 6 hours

Morgan Stanley (4MS.TI)

TLO - TLO Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
91,72+2,16 (+2,41%)
In data: 02:29PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202489,5689,5689,5689,5689,56-
26 giu 202490,5590,5590,5590,5590,55-
25 giu 202491,0391,0391,0391,0391,03-
24 giu 202490,5390,5390,5390,5390,53-
21 giu 202490,6190,6190,6190,6190,61-
20 giu 202491,7291,7291,7290,7590,75110
19 giu 202490,6490,6490,6490,6490,64-
18 giu 202490,6290,6290,6290,6290,62-
17 giu 202489,5389,5389,5389,5389,53-
14 giu 202488,9488,9488,9488,9488,94-
13 giu 202488,4788,4788,4788,4788,47-
12 giu 202488,8988,8988,8988,8988,89-
11 giu 202489,1189,1189,1189,1189,11-
10 giu 202489,5289,5289,5289,5289,52-
07 giu 202489,8289,8289,8289,8289,82-
06 giu 202489,3689,3689,3689,3689,36-
05 giu 202489,4889,4889,4889,4889,48-
04 giu 202488,8288,8288,8288,8288,82-
03 giu 202489,1889,1889,1889,1889,18-
31 mag 202489,4589,4589,4589,4589,45-
30 mag 202489,7589,7589,7589,7589,75-
29 mag 202490,1190,1190,1190,1190,11-
28 mag 202491,3591,3591,3591,3591,35-
27 mag 202491,5791,5791,5791,5791,57-
24 mag 202491,7491,7491,7491,7491,74-
23 mag 202491,8791,8791,8791,8791,87-
22 mag 202493,0893,0893,0893,0893,08-
21 mag 202493,7693,7693,7693,7693,76-
20 mag 202492,8292,8292,8292,8292,82-
17 mag 202491,9391,9391,9391,9391,93-
16 mag 202491,8391,8391,8391,8391,83-
15 mag 202492,6792,6792,6792,6792,67-
14 mag 202492,2192,2192,2192,2192,21-
13 mag 202490,7590,7590,7591,4291,426
10 mag 202491,0291,0291,0291,0291,02-
09 mag 202489,9789,9789,9789,9789,97-
08 mag 202488,9888,9888,9888,9888,98-
07 mag 202488,8988,8988,8988,8988,89-
06 mag 202487,4087,4087,4087,4087,40-
03 mag 202487,0687,0687,0687,0687,06-
02 mag 202485,8485,8485,8485,8485,84-
30 apr 202485,1085,1085,1085,1085,10-
29 apr 202486,3386,3386,3386,3386,33-
29 apr 20240.796195 Dividendo
26 apr 202486,8486,8486,8486,8486,04-
25 apr 202485,9685,9685,9685,9685,17-
24 apr 202487,4187,4187,4187,4186,61-
23 apr 202487,0987,0987,0987,0986,29-
22 apr 202485,8285,8285,8285,8285,03-
19 apr 202483,8883,8883,3785,6184,83150
18 apr 202485,3685,3685,3685,3684,58-
17 apr 202485,0985,0985,0985,0984,31-
16 apr 202484,8484,8484,8484,8484,06-
15 apr 202481,9781,9781,9781,9781,22-
12 apr 202480,8480,8480,8480,8480,10-
11 apr 202484,7284,7284,7284,7283,94-
10 apr 202485,5885,5885,5885,5884,80-
09 apr 202486,1486,1486,1486,1485,35-
08 apr 202485,5485,5485,5485,5484,76-
05 apr 202485,2785,2785,2785,2784,49-
04 apr 202486,1886,1886,1886,1885,39-
03 apr 202486,2586,2586,2586,2585,46-
02 apr 202486,6286,6286,6286,6285,83-
28 mar 202487,0387,0387,0387,0386,23-
27 mar 202485,6785,6785,6785,6784,88-
26 mar 202484,6184,6184,6184,6183,83-
25 mar 202484,4584,4584,4584,4583,68-
22 mar 202485,2386,1285,2384,9684,18256
21 mar 202485,6685,6685,6685,6684,87-
20 mar 202482,0182,0182,0182,0181,26-
19 mar 202481,8181,8181,8181,8181,06-
18 mar 202480,8980,8980,8980,8980,15-
15 mar 202481,5381,5381,5381,5380,78-
14 mar 202481,6381,6381,6381,6380,88-
13 mar 202481,9181,9181,9181,9181,16-
12 mar 202479,7979,7979,7979,7979,06-
11 mar 202479,1079,1079,1079,1078,37-
08 mar 202479,7379,7379,7379,7379,00-
07 mar 202479,1079,1079,1079,1078,37-
06 mar 202479,3279,3279,3279,3278,59-
05 mar 202483,5983,5983,5983,5982,82-
04 mar 202483,3383,3383,3383,3382,57-
01 mar 202479,8079,8079,8079,8079,07-
29 feb 202479,4779,4779,4779,4778,74-
28 feb 202479,2779,2779,2779,2778,54-
27 feb 202479,1679,1679,1678,9878,2610
26 feb 202479,6079,6079,6079,6078,87-
23 feb 202480,2280,2280,2280,2279,48-
22 feb 202479,7479,7479,7479,7479,01-
21 feb 202478,8578,8578,8578,8578,13-
20 feb 202479,0279,0279,0279,0278,30-
19 feb 202480,4180,4180,4180,4179,67-
16 feb 202479,2279,2279,2280,4279,68127
15 feb 202478,7078,7078,7079,5378,8020
14 feb 202478,9078,9078,9078,7077,986
13 feb 202478,7078,7078,7078,7077,98-
12 feb 202480,8380,8380,8380,8380,09-
09 feb 202479,3579,3579,3579,3578,62-
08 feb 202479,1779,1779,1779,1778,44-
07 feb 202480,1580,1580,1579,8179,08125
*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...