Morgan Stanley Pe ADR (MS_pe)

MS_pe
🏛️ États-Unis →
25.41
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 25.05 25.28 25.05 25.15 0.1M
2022-12-29 25.03 25.17 25.02 25.08 0.1M
2022-12-28 25.45 25.46 25.35 25.40 0.1M
2022-12-27 25.42 25.54 25.34 25.37 0.1M
2022-12-23 25.55 25.61 25.45 25.48 0.1M
2022-12-22 25.52 25.55 25.43 25.54 0.1M
2022-12-21 25.51 25.64 25.51 25.57 0.1M
2022-12-20 25.43 25.57 25.42 25.49 0.1M
2022-12-19 25.45 25.56 25.42 25.49 0.1M
2022-12-16 25.38 25.67 25.38 25.52 0.1M
2022-12-15 25.42 25.52 25.39 25.39 0.1M
2022-12-14 25.57 25.59 25.41 25.53 0.1M
2022-12-13 25.50 25.55 25.37 25.54 0.1M
2022-12-12 25.42 25.46 25.33 25.34 0.1M
2022-12-09 25.47 25.51 25.28 25.34 0.1M
2022-12-08 25.51 25.61 25.37 25.47 0.1M
2022-12-07 25.59 25.63 25.48 25.53 0.1M
2022-12-06 25.66 25.66 25.40 25.56 0.1M
2022-12-05 25.62 25.81 25.51 25.51 0.1M
2022-12-02 25.69 25.79 25.52 25.72 0.1M
2022-12-01 25.62 25.78 25.55 25.70 0.1M
2022-11-30 25.54 25.64 25.41 25.54 0.1M
2022-11-29 25.56 25.66 25.55 25.59 0.1M
2022-11-28 25.63 25.64 25.55 25.62 0.0M
2022-11-25 25.58 25.63 25.54 25.62 0.0M
2022-11-23 25.58 25.66 25.52 25.66 0.1M
2022-11-22 25.46 25.62 25.44 25.57 0.1M
2022-11-21 25.62 25.63 25.48 25.54 0.1M
2022-11-18 25.45 25.58 25.45 25.50 0.1M
2022-11-17 25.38 25.56 25.35 25.50 0.1M
2022-11-16 25.45 25.54 25.38 25.42 0.1M
2022-11-15 25.43 25.57 25.36 25.39 0.1M
2022-11-14 25.60 25.60 25.22 25.34 0.1M
2022-11-11 25.60 25.63 25.52 25.60 0.0M
2022-11-10 25.66 25.78 25.49 25.55 0.2M
2022-11-09 25.32 25.50 25.28 25.47 0.2M
2022-11-08 25.31 25.44 25.28 25.42 0.2M
2022-11-07 25.30 25.38 25.20 25.28 0.1M
2022-11-04 25.33 25.35 25.21 25.29 0.1M
2022-11-03 25.22 25.32 25.15 25.23 0.1M
2022-11-02 25.25 25.36 25.20 25.27 0.6M
2022-11-01 25.15 25.22 25.07 25.22 0.5M
2022-10-31 25.10 25.12 25.02 25.05 3.2M
2022-10-28 25.05 25.10 25.00 25.07 0.3M
2022-10-27 25.03 25.06 24.97 25.00 0.2M
2022-10-26 25.10 25.23 24.97 24.97 0.2M
2022-10-25 25.01 25.15 25.01 25.12 0.2M
2022-10-24 24.97 25.05 24.96 24.96 0.1M
2022-10-21 24.95 25.04 24.91 24.96 0.2M
2022-10-20 25.05 25.05 24.95 24.98 0.2M
2022-10-19 25.00 25.04 24.94 25.02 0.2M
2022-10-18 25.09 25.14 25.02 25.05 0.2M
2022-10-17 25.14 25.20 25.02 25.06 0.3M
2022-10-14 25.05 25.11 24.95 25.05 0.3M
2022-10-13 24.99 25.25 24.90 24.99 0.2M
2022-10-12 25.17 25.17 25.01 25.02 0.1M
2022-10-11 25.29 25.29 25.08 25.10 0.1M
2022-10-10 25.37 25.39 25.19 25.26 0.1M
2022-10-07 25.40 25.43 25.26 25.28 0.1M
2022-10-06 25.51 25.64 25.39 25.47 0.0M
2022-10-05 25.67 25.67 25.37 25.48 0.1M
2022-10-04 25.70 25.85 25.50 25.68 0.1M
2022-10-03 25.53 25.77 25.52 25.65 0.1M
2022-09-30 25.47 25.68 25.47 25.54 0.2M
2022-09-29 25.49 25.55 25.22 25.54 0.1M
2022-09-28 25.84 25.97 25.83 25.90 0.0M
2022-09-27 25.74 25.91 25.65 25.80 0.1M
2022-09-26 25.60 25.79 25.60 25.70 0.1M
2022-09-23 25.75 25.75 25.59 25.69 0.1M
2022-09-22 25.81 25.89 25.68 25.76 0.1M
2022-09-21 25.85 26.04 25.79 25.91 0.0M
2022-09-20 25.72 25.93 25.72 25.84 0.0M
2022-09-19 25.91 25.97 25.81 25.81 0.0M
2022-09-16 25.89 25.95 25.71 25.85 0.0M
2022-09-15 25.94 26.05 25.91 25.92 0.0M
2022-09-14 25.99 26.04 25.80 26.04 0.0M
2022-09-13 25.80 25.94 25.77 25.90 0.0M
2022-09-12 25.80 26.10 25.76 26.00 0.1M
2022-09-09 25.70 25.91 25.65 25.86 0.0M
2022-09-08 25.67 25.85 25.61 25.63 0.0M
2022-09-07 25.70 25.84 25.70 25.75 0.0M
2022-09-06 25.83 25.86 25.69 25.75 0.1M
2022-09-02 25.70 25.94 25.70 25.89 0.0M
2022-09-01 25.50 25.75 25.46 25.74 0.1M
2022-08-31 25.76 25.80 25.45 25.57 0.1M
2022-08-30 25.76 25.83 25.60 25.72 0.1M
2022-08-29 25.83 25.89 25.64 25.85 0.1M
2022-08-26 26.07 26.07 25.71 25.90 0.0M
2022-08-25 25.77 26.01 25.71 25.97 0.1M
2022-08-24 25.70 25.82 25.57 25.71 0.1M
2022-08-23 25.68 25.85 25.44 25.69 0.2M
2022-08-22 25.69 25.76 25.63 25.70 0.0M
2022-08-19 25.85 25.90 25.56 25.79 0.1M
2022-08-18 26.02 26.02 25.82 25.94 0.1M
2022-08-17 26.05 26.06 25.94 25.95 0.1M
2022-08-16 26.00 26.06 25.91 26.06 0.0M
2022-08-15 26.05 26.07 25.95 26.00 0.0M
2022-08-12 26.04 26.06 25.96 26.03 0.0M
2022-08-11 26.12 26.12 25.94 25.99 0.0M
2022-08-10 25.93 26.09 25.92 26.03 0.0M
2022-08-09 25.95 26.02 25.85 25.86 0.1M
2022-08-08 26.07 26.08 25.90 26.03 0.0M
2022-08-05 26.01 26.07 25.91 26.02 0.0M
2022-08-04 26.09 26.24 26.03 26.10 0.1M
2022-08-03 26.20 26.24 26.09 26.14 0.1M
2022-08-02 26.10 26.24 26.02 26.10 0.2M
2022-08-01 26.16 26.21 26.05 26.07 0.2M
2022-07-29 26.06 26.33 26.05 26.25 0.4M
2022-07-28 26.15 26.17 26.00 26.05 0.1M
2022-07-27 26.02 26.11 26.01 26.03 0.0M
2022-07-26 26.02 26.14 25.99 26.00 0.0M
2022-07-25 26.18 26.18 25.97 26.05 0.1M
2022-07-22 26.04 26.19 26.03 26.09 0.0M
2022-07-21 26.00 26.10 25.99 26.02 0.1M
2022-07-20 26.02 26.10 25.98 26.00 0.1M
2022-07-19 26.04 26.09 25.93 25.97 0.1M
2022-07-18 26.22 26.22 25.96 26.02 0.1M
2022-07-15 26.00 26.17 25.81 26.13 0.1M
2022-07-14 25.76 25.96 25.76 25.81 0.1M
2022-07-13 26.02 26.09 25.86 25.90 0.0M
2022-07-12 26.26 26.26 26.05 26.05 0.1M
2022-07-11 26.09 26.24 26.02 26.22 0.1M
2022-07-08 26.08 26.26 26.07 26.15 0.0M
2022-07-07 26.13 26.21 26.09 26.13 0.2M
2022-07-06 26.22 26.25 26.08 26.18 0.1M
2022-07-05 26.37 26.46 26.03 26.18 0.0M
2022-07-01 26.26 26.47 26.24 26.37 0.1M
2022-06-30 26.38 26.52 26.20 26.23 0.2M
2022-06-29 26.76 26.81 26.54 26.54 0.1M
2022-06-28 27.06 27.24 26.87 27.04 0.1M
2022-06-27 27.10 27.21 27.03 27.09 0.0M
2022-06-24 27.07 27.23 26.97 27.08 0.1M
2022-06-23 27.21 27.36 26.98 27.00 0.2M
2022-06-22 27.05 27.42 26.97 27.23 0.1M
2022-06-21 27.08 27.18 26.77 27.12 0.1M
2022-06-17 26.71 27.16 26.65 26.95 0.2M
2022-06-16 26.51 26.94 26.37 26.71 0.2M
2022-06-15 26.11 26.84 26.11 26.77 0.1M
2022-06-14 25.79 26.16 25.69 26.10 0.1M
2022-06-13 25.65 25.80 25.38 25.73 0.1M
2022-06-10 25.93 25.94 25.58 25.81 0.1M
2022-06-09 26.29 26.55 26.12 26.13 0.0M
2022-06-08 26.52 26.63 26.41 26.45 0.1M
2022-06-07 26.37 26.64 26.30 26.53 0.0M
2022-06-06 26.39 26.50 26.25 26.33 0.0M
2022-06-03 26.35 26.59 26.34 26.41 0.1M
2022-06-02 26.45 26.59 26.36 26.41 0.1M
2022-06-01 26.95 26.95 26.43 26.55 0.0M
2022-05-31 26.78 26.99 26.63 26.63 0.2M
2022-05-27 26.71 27.10 26.69 27.04 0.1M
2022-05-26 26.20 26.80 26.20 26.48 0.1M
2022-05-25 25.97 26.56 25.97 26.56 0.1M
2022-05-24 25.55 25.99 25.55 25.97 0.1M
2022-05-23 25.58 25.64 25.52 25.52 0.2M
2022-05-20 25.70 25.84 25.52 25.57 0.1M
2022-05-19 25.65 25.86 25.58 25.68 0.1M
2022-05-18 25.62 25.75 25.52 25.65 0.1M
2022-05-17 25.97 26.30 25.69 25.70 0.1M
2022-05-16 26.02 26.25 25.81 26.00 0.1M
2022-05-13 26.10 26.24 25.95 26.08 0.1M
2022-05-12 26.15 26.38 25.97 26.09 0.1M
2022-05-11 25.92 26.37 25.81 26.17 0.1M
2022-05-10 25.96 26.24 25.84 25.98 0.1M
2022-05-09 25.90 26.10 25.71 26.03 0.1M
2022-05-06 25.97 26.07 25.80 25.92 0.1M
2022-05-05 26.05 26.23 25.85 26.15 0.1M
2022-05-04 25.80 26.44 25.74 26.29 0.1M
2022-05-03 25.83 26.06 25.77 25.97 0.1M
2022-05-02 26.03 26.06 25.63 25.95 0.1M
2022-04-29 26.05 26.19 25.81 26.13 0.3M
2022-04-28 26.03 26.26 25.80 26.25 0.1M
2022-04-27 26.05 26.24 25.87 26.01 0.2M
2022-04-26 26.25 26.37 26.11 26.11 0.0M
2022-04-25 26.28 26.32 26.13 26.24 0.0M
2022-04-22 26.10 26.21 26.10 26.18 0.0M
2022-04-21 26.21 26.26 26.07 26.18 0.0M
2022-04-20 26.26 26.32 26.09 26.14 0.2M
2022-04-19 26.10 26.24 26.10 26.14 0.0M
2022-04-18 26.30 26.33 26.05 26.11 0.1M
2022-04-14 26.24 26.30 26.09 26.09 0.0M
2022-04-13 26.38 26.46 26.19 26.24 0.1M
2022-04-12 26.21 26.40 26.05 26.30 0.1M
2022-04-11 26.06 26.16 26.00 26.13 0.1M
2022-04-08 26.22 26.36 26.09 26.12 0.0M
2022-04-07 26.24 26.48 26.23 26.31 0.0M
2022-04-06 26.28 26.37 26.03 26.24 0.1M
2022-04-05 26.72 26.81 26.40 26.42 0.1M
2022-04-04 26.62 26.92 26.62 26.85 0.1M
2022-04-01 26.66 26.74 26.54 26.61 0.1M
2022-03-31 26.89 26.93 26.67 26.67 0.1M
2022-03-30 26.76 26.96 26.76 26.83 0.0M
2022-03-29 26.91 27.20 26.91 27.18 0.1M
2022-03-28 26.67 26.95 26.67 26.86 0.0M
2022-03-25 26.99 27.06 26.62 26.69 0.1M
2022-03-24 27.09 27.12 26.92 26.92 0.0M
2022-03-23 27.08 27.12 26.99 27.02 0.0M
2022-03-22 26.98 27.11 26.98 27.10 0.0M
2022-03-21 27.10 27.19 27.00 27.03 0.1M
2022-03-18 27.14 27.14 26.90 27.06 0.1M
2022-03-17 26.90 27.20 26.78 27.13 0.0M
2022-03-16 26.46 26.91 26.46 26.80 0.1M
2022-03-15 26.43 26.64 26.41 26.54 0.0M
2022-03-14 26.72 26.72 26.24 26.40 0.1M
2022-03-11 26.77 26.91 26.66 26.78 0.0M
2022-03-10 26.69 26.85 26.50 26.85 0.1M
2022-03-09 26.65 26.82 26.50 26.70 0.0M
2022-03-08 26.52 26.62 26.34 26.60 0.0M
2022-03-07 27.01 27.01 26.58 26.58 0.0M
2022-03-04 26.96 27.09 26.83 26.88 0.1M
2022-03-03 27.08 27.28 26.96 27.17 0.0M
2022-03-02 27.09 27.16 27.00 27.14 0.0M
2022-03-01 27.03 27.22 27.03 27.08 0.1M
2022-02-28 27.17 27.23 26.91 27.03 0.0M
2022-02-25 26.99 27.37 26.98 27.15 0.1M
2022-02-24 26.67 26.95 26.55 26.94 0.1M
2022-02-23 26.88 26.88 26.66 26.76 0.0M
2022-02-22 26.80 26.92 26.72 26.78 0.0M
2022-02-18 27.04 27.04 26.87 26.89 0.0M
2022-02-17 26.96 27.14 26.87 27.04 0.0M
2022-02-16 26.97 27.10 26.88 26.97 0.0M
2022-02-15 27.02 27.20 26.95 26.97 0.0M
2022-02-14 26.76 27.00 26.67 26.98 0.1M
2022-02-11 26.97 26.98 26.77 26.93 0.1M
2022-02-10 26.65 26.98 26.47 26.97 0.2M
2022-02-09 26.80 26.84 26.63 26.76 0.1M
2022-02-08 26.62 26.77 26.50 26.71 0.1M
2022-02-07 26.60 26.75 26.60 26.73 0.1M
2022-02-04 26.53 26.71 26.46 26.57 0.1M
2022-02-03 26.70 26.78 26.54 26.58 0.0M
2022-02-02 27.07 27.08 26.71 26.78 0.1M
2022-02-01 27.01 27.07 26.82 27.00 0.0M
2022-01-31 26.68 27.08 26.67 27.08 0.1M
2022-01-28 26.46 26.77 26.46 26.63 0.1M
2022-01-27 26.93 26.97 26.51 26.51 0.1M
2022-01-26 27.23 27.27 26.70 26.80 0.1M
2022-01-25 27.30 27.37 27.13 27.15 0.1M
2022-01-24 27.42 27.48 27.14 27.45 0.0M
2022-01-21 27.38 27.56 27.34 27.44 0.1M
2022-01-20 27.56 27.63 27.39 27.39 0.0M
2022-01-19 27.52 27.65 27.45 27.50 0.0M
2022-01-18 27.70 27.76 27.52 27.56 0.1M
2022-01-14 27.70 27.80 27.70 27.78 0.0M
2022-01-13 27.61 27.85 27.61 27.80 0.0M
2022-01-12 27.58 27.71 27.58 27.65 0.0M
2022-01-11 27.40 27.75 27.40 27.62 0.0M
2022-01-10 27.28 27.50 27.28 27.50 0.1M
2022-01-07 27.33 27.52 27.21 27.52 0.1M
2022-01-06 27.17 27.37 26.91 27.37 0.0M
2022-01-05 27.55 27.55 27.04 27.10 0.0M
2022-01-04 27.56 27.57 27.33 27.50 0.1M
2022-01-03 27.67 27.77 27.55 27.62 0.1M