Morgan Stanley Pf ADR (MS_pf)

MS_pf
🏛️ États-Unis →
25.15
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
2021-12-31 27.72 27.90 27.71 27.71 0.1M
2021-12-30 27.81 27.85 27.67 27.83 0.0M
2021-12-29 27.96 28.20 27.96 28.19 0.0M
2021-12-28 27.93 28.12 27.93 27.96 0.1M
2021-12-27 28.11 28.13 27.93 27.93 0.1M
2021-12-23 28.15 28.18 27.95 28.00 0.1M
2021-12-22 27.79 28.10 27.79 28.01 0.1M
2021-12-21 27.58 27.80 27.58 27.79 0.0M
2021-12-20 27.48 27.60 27.43 27.54 0.1M
2021-12-17 27.67 27.77 27.48 27.53 0.1M
2021-12-16 27.55 27.79 27.49 27.78 0.0M
2021-12-15 27.47 27.58 27.37 27.46 0.0M
2021-12-14 27.34 27.47 27.34 27.42 0.0M
2021-12-13 27.41 27.47 27.33 27.45 0.0M
2021-12-10 27.60 27.62 27.35 27.36 0.0M
2021-12-09 27.47 27.67 27.45 27.49 0.0M
2021-12-08 27.64 27.64 27.45 27.60 0.0M
2021-12-07 27.69 27.76 27.57 27.57 0.0M
2021-12-06 27.45 27.60 27.40 27.55 0.0M
2021-12-03 27.41 27.45 27.37 27.42 0.0M
2021-12-02 27.34 27.49 27.34 27.45 0.0M
2021-12-01 27.39 27.67 27.33 27.33 0.1M
2021-11-30 27.32 27.49 27.28 27.37 0.3M
2021-11-29 27.32 27.41 27.30 27.41 0.1M
2021-11-26 27.20 27.29 27.15 27.24 0.1M
2021-11-24 27.37 27.49 27.29 27.38 0.1M
2021-11-23 27.38 27.42 27.25 27.36 0.2M
2021-11-22 27.42 27.55 27.36 27.38 0.1M
2021-11-19 27.65 27.65 27.42 27.49 0.0M
2021-11-18 27.70 27.70 27.35 27.65 0.1M
2021-11-17 27.42 27.68 27.31 27.64 0.1M
2021-11-16 27.59 27.62 27.44 27.46 0.0M
2021-11-15 27.68 27.69 27.52 27.52 0.0M
2021-11-12 27.76 27.87 27.66 27.66 0.0M
2021-11-11 27.90 28.03 27.71 27.74 0.0M
2021-11-10 28.21 28.21 27.87 27.95 0.0M
2021-11-09 28.23 28.25 28.11 28.15 0.0M
2021-11-08 28.32 28.32 28.20 28.23 0.0M
2021-11-05 28.22 28.32 28.22 28.30 0.0M
2021-11-04 28.26 28.31 28.18 28.23 0.2M
2021-11-03 28.21 28.30 28.20 28.20 0.1M
2021-11-02 28.32 28.37 28.19 28.21 0.1M
2021-11-01 28.28 28.40 28.26 28.32 0.0M
2021-10-29 28.27 28.48 28.10 28.25 0.1M
2021-10-28 28.24 28.31 28.20 28.25 0.0M
2021-10-27 28.22 28.30 28.20 28.24 0.1M
2021-10-26 28.35 28.35 28.17 28.28 0.0M
2021-10-25 28.27 28.38 28.12 28.38 0.0M
2021-10-22 28.18 28.28 28.11 28.26 0.1M
2021-10-21 28.20 28.20 28.07 28.18 0.0M
2021-10-20 27.98 28.17 27.95 28.15 0.1M
2021-10-19 28.05 28.08 27.97 28.06 0.0M
2021-10-18 28.00 28.09 27.80 28.08 0.0M
2021-10-15 28.10 28.10 27.86 27.96 0.1M
2021-10-14 27.90 28.15 27.88 28.12 0.1M
2021-10-13 27.80 27.97 27.77 27.77 0.1M
2021-10-12 27.64 27.80 27.64 27.79 0.0M
2021-10-11 27.63 27.69 27.52 27.63 0.0M
2021-10-08 27.63 27.63 27.43 27.60 0.0M
2021-10-07 27.56 27.69 27.54 27.62 0.1M
2021-10-06 27.61 27.73 27.43 27.62 0.0M
2021-10-05 27.85 27.89 27.60 27.62 0.1M
2021-10-04 28.02 28.02 27.72 27.72 0.0M
2021-10-01 28.15 28.18 28.02 28.02 0.0M
2021-09-30 28.03 28.22 27.98 28.02 0.1M
2021-09-29 28.00 28.19 27.85 28.13 0.1M
2021-09-28 28.36 28.41 28.07 28.30 0.3M
2021-09-27 28.42 28.44 28.23 28.38 0.0M
2021-09-24 28.48 28.48 28.30 28.43 0.0M
2021-09-23 28.59 28.68 28.36 28.42 0.0M
2021-09-22 28.45 28.62 28.37 28.56 0.1M
2021-09-21 28.50 28.50 28.33 28.40 0.0M
2021-09-20 28.42 28.53 28.30 28.46 0.0M
2021-09-17 28.58 28.60 28.44 28.46 0.0M
2021-09-16 28.42 28.58 28.31 28.58 0.0M
2021-09-15 28.39 28.44 28.30 28.33 0.0M
2021-09-14 28.44 28.44 28.31 28.39 0.0M
2021-09-13 28.48 28.50 28.37 28.37 0.0M
2021-09-10 28.58 28.65 28.48 28.55 0.0M
2021-09-09 28.47 28.62 28.33 28.57 0.0M
2021-09-08 28.50 28.52 28.38 28.47 0.0M
2021-09-07 28.47 28.47 28.26 28.42 0.0M
2021-09-03 28.42 28.45 28.38 28.44 0.0M
2021-09-02 28.36 28.42 28.30 28.42 0.0M
2021-09-01 28.17 28.33 28.09 28.33 0.1M
2021-08-31 28.17 28.21 28.04 28.10 0.2M
2021-08-30 28.27 28.33 28.12 28.12 0.0M
2021-08-27 28.17 28.27 28.06 28.27 0.0M
2021-08-26 28.20 28.21 28.08 28.08 0.0M
2021-08-25 28.19 28.22 28.14 28.20 0.0M
2021-08-24 28.24 28.24 28.10 28.13 0.1M
2021-08-23 28.20 28.24 28.13 28.20 0.0M
2021-08-20 28.18 28.25 28.11 28.16 0.0M
2021-08-19 28.05 28.21 28.02 28.15 0.1M
2021-08-18 28.37 28.37 28.15 28.22 0.0M
2021-08-17 28.51 28.51 28.24 28.30 0.1M
2021-08-16 28.48 28.52 28.37 28.52 0.1M
2021-08-13 28.39 28.53 28.32 28.47 0.0M
2021-08-12 28.24 28.41 28.15 28.39 0.2M
2021-08-11 28.36 28.36 28.18 28.20 0.0M
2021-08-10 28.36 28.36 28.13 28.33 0.0M
2021-08-09 28.52 28.52 28.27 28.27 0.0M
2021-08-06 28.50 28.52 28.42 28.52 0.0M
2021-08-05 28.39 28.47 28.37 28.45 0.0M
2021-08-04 28.29 28.32 28.20 28.32 0.0M
2021-08-03 28.33 28.33 28.25 28.26 0.0M
2021-08-02 28.30 28.34 28.24 28.33 0.0M
2021-07-30 28.07 28.29 28.07 28.29 0.1M
2021-07-29 28.05 28.10 28.00 28.07 0.0M
2021-07-28 27.98 28.04 27.94 28.04 0.0M
2021-07-27 28.03 28.03 27.80 27.98 0.0M
2021-07-26 28.04 28.09 28.01 28.03 0.0M
2021-07-23 28.06 28.08 27.95 28.02 0.0M
2021-07-22 28.02 28.09 27.97 28.06 0.0M
2021-07-21 28.10 28.10 27.93 28.00 0.1M
2021-07-20 28.04 28.10 27.95 28.08 0.0M
2021-07-19 28.00 28.06 27.91 27.97 0.0M
2021-07-16 28.13 28.17 28.01 28.08 0.1M
2021-07-15 28.16 28.20 28.04 28.11 0.1M
2021-07-14 28.21 28.21 28.09 28.12 0.1M
2021-07-13 28.24 28.29 28.13 28.16 0.1M
2021-07-12 28.31 28.32 28.24 28.30 0.1M
2021-07-09 28.30 28.35 28.21 28.22 0.1M
2021-07-08 28.41 28.41 28.28 28.30 0.0M
2021-07-07 28.33 28.41 28.29 28.41 0.0M
2021-07-06 28.31 28.36 28.26 28.30 0.1M
2021-07-02 28.31 28.34 28.26 28.27 0.0M
2021-07-01 28.31 28.39 28.25 28.29 0.0M
2021-06-30 28.29 28.42 28.23 28.30 0.2M
2021-06-29 28.31 28.36 28.21 28.28 0.0M
2021-06-28 28.80 28.80 28.61 28.69 0.1M
2021-06-25 28.87 28.87 28.65 28.72 0.1M
2021-06-24 28.88 28.90 28.80 28.83 0.0M
2021-06-23 28.83 28.89 28.80 28.83 0.0M
2021-06-22 28.83 28.89 28.75 28.82 0.1M
2021-06-21 28.87 28.88 28.74 28.77 0.1M
2021-06-18 28.90 28.93 28.78 28.78 0.0M
2021-06-17 28.92 28.94 28.77 28.84 0.0M
2021-06-16 28.88 28.94 28.81 28.86 0.0M
2021-06-15 28.95 28.95 28.82 28.95 0.0M
2021-06-14 28.90 28.95 28.81 28.95 0.0M
2021-06-11 28.90 28.90 28.75 28.89 0.0M
2021-06-10 28.88 28.94 28.74 28.88 0.1M
2021-06-09 28.74 28.88 28.74 28.88 0.0M
2021-06-08 28.57 28.73 28.51 28.72 0.0M
2021-06-07 28.64 28.64 28.44 28.46 0.0M
2021-06-04 28.59 28.63 28.46 28.63 0.0M
2021-06-03 28.50 28.55 28.43 28.54 0.0M
2021-06-02 28.43 28.54 28.32 28.52 0.1M
2021-06-01 28.50 28.57 28.31 28.35 0.1M
2021-05-28 28.49 28.59 28.33 28.40 0.2M
2021-05-27 28.42 28.47 28.32 28.47 0.0M
2021-05-26 28.47 28.47 28.29 28.36 0.0M
2021-05-25 28.48 28.48 28.23 28.45 0.0M
2021-05-24 28.37 28.49 28.27 28.41 0.0M
2021-05-21 28.20 28.37 28.12 28.36 0.0M
2021-05-20 28.14 28.29 28.06 28.27 0.1M
2021-05-19 28.01 28.10 27.94 28.10 0.1M
2021-05-18 28.03 28.12 28.00 28.12 0.0M
2021-05-17 28.05 28.11 27.95 28.07 0.1M
2021-05-14 28.03 28.06 27.93 28.03 0.0M
2021-05-13 27.83 27.95 27.78 27.91 0.0M
2021-05-12 27.95 27.96 27.76 27.83 0.1M
2021-05-11 28.05 28.08 27.91 27.96 0.1M
2021-05-10 28.20 28.30 28.12 28.16 0.0M
2021-05-07 28.11 28.32 28.11 28.30 0.0M
2021-05-06 28.10 28.22 28.07 28.19 0.0M
2021-05-05 28.07 28.24 28.06 28.23 0.0M
2021-05-04 27.97 28.17 27.97 28.15 0.1M
2021-05-03 28.00 28.10 27.97 28.09 0.0M
2021-04-30 28.04 28.12 27.94 27.94 0.1M
2021-04-29 28.10 28.16 28.06 28.10 0.0M
2021-04-28 28.14 28.18 28.01 28.17 0.1M
2021-04-27 28.14 28.17 28.06 28.13 0.0M
2021-04-26 28.09 28.13 28.05 28.13 0.1M
2021-04-23 28.04 28.10 28.00 28.08 0.1M
2021-04-22 28.10 28.10 27.97 28.02 0.0M
2021-04-21 28.05 28.15 28.05 28.09 0.1M
2021-04-20 28.08 28.09 27.98 28.03 0.0M
2021-04-19 28.09 28.13 28.04 28.09 0.0M
2021-04-16 28.08 28.14 28.04 28.09 0.1M
2021-04-15 28.12 28.15 28.01 28.11 0.1M
2021-04-14 28.09 28.18 28.00 28.07 0.1M
2021-04-13 28.13 28.15 28.05 28.09 0.0M
2021-04-12 28.12 28.22 28.06 28.14 0.0M
2021-04-09 28.18 28.22 28.09 28.15 0.4M
2021-04-08 28.26 28.31 28.02 28.17 0.1M
2021-04-07 28.26 28.30 28.18 28.19 0.0M
2021-04-06 28.20 28.27 28.13 28.26 0.1M
2021-04-05 28.24 28.30 28.09 28.19 0.1M
2021-04-01 28.25 28.34 28.17 28.24 0.1M
2021-03-31 28.18 28.29 28.12 28.15 0.0M
2021-03-30 28.13 28.23 28.06 28.14 0.0M
2021-03-29 28.75 28.75 28.43 28.60 0.1M
2021-03-26 28.83 28.83 28.59 28.64 0.0M
2021-03-25 28.74 28.85 28.61 28.77 0.1M
2021-03-24 28.60 28.80 28.56 28.66 0.0M
2021-03-23 28.55 28.69 28.51 28.60 0.0M
2021-03-22 28.57 28.72 28.50 28.61 0.0M
2021-03-19 28.35 28.53 28.18 28.49 0.0M
2021-03-18 28.63 28.63 28.26 28.32 0.1M
2021-03-17 28.69 28.75 28.52 28.73 0.0M
2021-03-16 28.61 28.78 28.57 28.69 0.1M
2021-03-15 28.62 28.77 28.60 28.72 0.0M
2021-03-12 28.65 28.65 28.42 28.62 0.0M
2021-03-11 28.66 28.83 28.42 28.74 0.0M
2021-03-10 28.50 28.63 28.40 28.62 0.0M
2021-03-09 28.39 28.53 28.32 28.49 0.0M
2021-03-08 28.37 28.47 28.27 28.39 0.0M
2021-03-05 28.34 28.56 28.13 28.38 0.1M
2021-03-04 28.27 28.53 28.19 28.29 0.0M
2021-03-03 28.35 28.41 28.21 28.35 0.0M
2021-03-02 28.30 28.49 28.21 28.49 0.0M
2021-03-01 28.08 28.43 28.08 28.33 0.2M
2021-02-26 27.46 28.06 27.19 27.99 0.2M
2021-02-25 27.45 27.51 27.14 27.24 0.1M
2021-02-24 27.65 27.65 27.39 27.47 0.1M
2021-02-23 27.88 27.88 27.51 27.65 0.1M
2021-02-22 27.72 27.94 27.61 27.88 0.1M
2021-02-19 27.85 27.94 27.71 27.81 0.0M
2021-02-18 27.92 27.92 27.72 27.87 0.1M
2021-02-17 28.00 28.00 27.83 27.86 0.0M
2021-02-16 28.11 28.12 27.81 27.81 0.1M
2021-02-12 28.15 28.24 28.00 28.10 0.0M
2021-02-11 28.52 28.52 28.18 28.18 0.0M
2021-02-10 28.50 28.50 28.25 28.39 0.0M
2021-02-09 28.50 28.58 28.33 28.50 0.0M
2021-02-08 28.58 28.58 28.32 28.42 0.0M
2021-02-05 28.33 28.55 28.32 28.47 0.0M
2021-02-04 28.28 28.44 28.12 28.33 0.0M
2021-02-03 28.53 28.58 28.26 28.28 0.0M
2021-02-02 28.40 28.62 28.40 28.53 0.0M
2021-02-01 28.44 28.59 28.31 28.44 0.0M
2021-01-29 28.48 28.54 28.22 28.29 0.1M
2021-01-28 28.44 28.48 28.21 28.48 0.1M
2021-01-27 28.59 28.59 28.17 28.17 0.0M
2021-01-26 28.58 28.64 28.49 28.56 0.0M
2021-01-25 28.73 28.73 28.48 28.48 0.0M
2021-01-22 28.62 28.75 28.55 28.63 0.0M
2021-01-21 28.75 28.75 28.48 28.56 0.0M
2021-01-20 28.59 28.75 28.54 28.73 0.0M
2021-01-19 28.56 28.59 28.35 28.57 0.0M
2021-01-15 28.58 28.60 28.35 28.49 0.0M
2021-01-14 28.35 28.50 28.17 28.50 0.1M
2021-01-13 27.86 28.41 27.86 28.30 0.1M
2021-01-12 27.83 27.86 27.36 27.86 0.1M
2021-01-11 28.05 28.05 27.74 27.76 0.1M
2021-01-08 28.06 28.16 27.85 28.09 0.0M
2021-01-07 27.73 28.17 27.57 27.97 0.1M
2021-01-06 28.36 28.37 27.48 27.90 0.0M
2021-01-05 28.29 28.40 28.20 28.35 0.0M
2021-01-04 28.59 28.59 28.13 28.20 0.0M