Italia markets close in 6 hours 40 minutes

Morgan Stanley (MS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
93,50+2,22 (+2,43%)
Alla chiusura: 04:00PM EDT
93,55 +0,05 (+0,05%)
Preborsa: 05:06AM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202492,0393,5491,9193,5093,506.393.400
26 mar 202491,4291,9190,9491,2891,284.211.900
25 mar 202491,7792,5590,9991,1491,143.670.400
22 mar 202493,5293,8691,7491,9591,955.907.200
21 mar 202491,9694,3691,9693,4093,4013.659.900
20 mar 202488,0591,4887,9191,3591,3510.811.700
19 mar 202488,0089,0987,8688,4288,428.546.400
18 mar 202488,3688,7087,7087,9687,965.960.000
15 mar 202488,4889,3588,1788,3888,3820.361.800
14 mar 202489,0089,4088,2689,1089,109.235.300
13 mar 202487,4590,2487,2589,3589,3510.345.800
12 mar 202487,2487,7686,6087,0587,055.110.900
11 mar 202486,8287,2585,8486,9486,944.737.200
08 mar 202486,6288,3286,4287,0487,049.686.500
07 mar 202486,0887,1285,6486,1486,149.145.700
06 mar 202486,7787,9584,4385,6685,6625.614.600
05 mar 202489,1991,1488,6289,1389,1313.883.600
04 mar 202487,8891,2487,5590,0490,0419.876.000
01 mar 202486,2286,7985,1186,4886,485.522.300
29 feb 202486,4986,6485,3586,0486,047.657.100
28 feb 202485,4386,0985,2886,0586,055.624.100
27 feb 202485,9786,4585,1285,4985,498.066.700
26 feb 202486,5087,3485,5685,6785,675.608.100
23 feb 202486,0787,2585,9686,5586,555.810.100
22 feb 202485,9586,7485,6085,8585,856.782.100
21 feb 202485,0185,4884,5385,4685,466.444.900
20 feb 202485,9486,4985,1085,3585,356.626.400
16 feb 202485,5286,7985,0786,5086,509.666.700
15 feb 202484,4586,2384,4185,6785,677.993.500
14 feb 202484,5484,9683,6984,0084,005.973.700
13 feb 202485,8685,8683,0983,9783,9711.339.400
12 feb 202485,8687,6485,6486,8786,877.888.000
09 feb 202485,6986,0385,3285,8985,895.664.500
08 feb 202485,6886,2385,1685,6585,656.218.200
07 feb 202486,2686,3985,2786,0086,004.952.200
06 feb 202485,6286,5585,6286,1086,107.335.500
05 feb 202486,5886,5885,0985,8985,897.788.700
02 feb 202486,4787,6786,0087,2787,277.728.600
01 feb 202487,1988,1785,6486,8286,828.365.000
31 gen 202487,7188,7587,2387,2487,248.414.700
30 gen 202486,9888,0786,7787,6287,626.569.300
30 gen 20240.85 Dividendo
29 gen 202487,4087,9585,7287,6286,777.440.300
26 gen 202487,8888,5087,6587,7386,886.384.400
25 gen 202488,1488,4287,3388,0287,178.792.400
24 gen 202487,3288,3087,2087,5786,7212.480.900
23 gen 202485,6786,8585,1986,7485,908.555.700
22 gen 202485,4686,7785,4485,7384,9011.626.500
19 gen 202483,9185,5983,2085,3484,5114.770.500
18 gen 202484,8384,9883,2883,9083,0915.016.400
17 gen 202484,8585,1483,9084,4183,5917.198.500
16 gen 202486,7488,1684,8085,9785,1420.369.000
12 gen 202491,2891,9089,4389,7088,838.301.000
11 gen 202490,9590,9589,5490,5189,639.400.700
10 gen 202491,5391,9791,2991,4890,596.929.200
09 gen 202492,7592,8491,6692,0691,177.594.100
08 gen 202493,2193,8392,2893,5192,606.738.400
05 gen 202492,2193,9392,0693,2492,346.027.200
04 gen 202492,1593,1491,6692,1591,268.735.600
03 gen 202493,2093,2091,2791,9191,027.487.900
02 gen 202492,6694,1592,2793,9092,996.132.200
29 dic 202393,4993,7793,0693,2592,354.772.100
28 dic 202393,3193,9593,2493,6492,734.089.500
27 dic 202392,6993,6992,4093,6692,754.073.200
26 dic 202392,6193,0292,3792,8491,942.726.200
22 dic 202392,9093,6692,2392,4191,515.800.800
21 dic 202392,1492,6691,6492,6391,737.748.000
20 dic 202391,4692,3190,9391,1490,2610.467.000
19 dic 202390,9292,3690,7091,9291,038.114.900
18 dic 202391,6691,6790,6190,7689,889.145.500
15 dic 202391,0091,8490,2691,5890,6916.905.100
14 dic 202387,2392,0087,2191,0490,1619.849.500
13 dic 202383,4786,1183,3085,6384,8010.144.600
12 dic 202382,9483,6682,5783,6082,797.395.300
11 dic 202382,3782,8481,9682,8282,026.378.100
08 dic 202380,2882,6680,1582,2881,4810.342.300
07 dic 202379,7680,5779,6280,3579,575.430.400
06 dic 202380,7881,7679,3379,4178,647.321.800
05 dic 202380,6880,8479,5980,1779,396.103.200
04 dic 202380,1581,4880,0681,2180,426.713.800
01 dic 202379,0880,9878,7480,8980,119.615.800
30 nov 202378,7779,4878,2179,3478,578.480.500
29 nov 202377,4879,5377,3478,5577,797.420.700
28 nov 202377,3677,4576,3376,8876,139.197.900
27 nov 202378,2778,3577,5977,9577,195.237.800
24 nov 202378,2678,9178,0578,6577,892.398.000
22 nov 202378,7978,8778,2178,4977,734.265.400
21 nov 202379,0779,3478,2278,4777,717.394.800
20 nov 202380,0380,2079,3479,7078,937.644.600
17 nov 202380,3380,4479,9480,2879,506.080.700
16 nov 202379,9880,2879,0479,6678,896.757.600
15 nov 202378,5780,0478,5079,6878,919.841.600
14 nov 202376,6878,9676,6778,3177,5512.287.700
13 nov 202374,7575,5274,5575,0474,314.868.400
10 nov 202374,6675,3974,0575,3374,608.924.000
09 nov 202375,6876,0773,9674,1973,479.497.200
08 nov 202375,4576,1975,0675,9775,238.075.200
07 nov 202375,8676,1774,9375,5174,787.657.700
06 nov 202376,6876,7675,3675,9275,188.140.300
03 nov 202374,5976,6874,5476,2675,5214.949.500
*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...