Morgan Stanley Pi ADR (MS_pi)

MS_pi
🏛️ États-Unis →
25.03
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
2024-12-31 25.01 25.28 25.00 25.10 0.3M
2024-12-30 25.21 25.40 25.21 25.38 0.1M
2024-12-27 25.23 25.25 25.22 25.22 0.1M
2024-12-26 25.28 25.28 25.23 25.23 0.0M
2024-12-24 25.25 25.29 25.21 25.28 0.0M
2024-12-23 25.29 25.29 25.24 25.28 0.1M
2024-12-20 25.28 25.37 25.26 25.29 0.1M
2024-12-19 25.34 25.34 25.20 25.25 0.1M
2024-12-18 25.34 25.40 25.25 25.35 0.1M
2024-12-17 25.34 25.39 25.32 25.38 0.1M
2024-12-16 25.33 25.41 25.32 25.37 0.0M
2024-12-13 25.39 25.39 25.32 25.37 0.1M
2024-12-12 25.35 25.43 25.32 25.34 0.1M
2024-12-11 25.34 25.40 25.34 25.35 0.0M
2024-12-10 25.34 25.38 25.32 25.34 0.1M
2024-12-09 25.35 25.40 25.32 25.38 0.0M
2024-12-06 25.46 25.46 25.34 25.35 0.0M
2024-12-05 25.33 25.46 25.32 25.43 0.0M
2024-12-04 25.32 25.41 25.32 25.33 0.0M
2024-12-03 25.31 25.39 25.31 25.33 0.1M
2024-12-02 25.35 25.44 25.29 25.31 0.1M
2024-11-29 25.35 25.46 25.35 25.35 0.0M
2024-11-27 25.34 25.40 25.34 25.36 0.0M
2024-11-26 25.38 25.40 25.30 25.37 0.0M
2024-11-25 25.44 25.47 25.37 25.39 0.1M
2024-11-22 25.53 25.53 25.35 25.39 0.0M
2024-11-21 25.43 25.55 25.33 25.50 0.1M
2024-11-20 25.34 25.39 25.26 25.38 0.1M
2024-11-19 25.36 25.43 25.30 25.37 0.1M
2024-11-18 25.37 25.47 25.34 25.41 0.1M
2024-11-15 25.36 25.51 25.30 25.49 0.0M
2024-11-14 25.36 25.44 25.30 25.38 0.0M
2024-11-13 25.45 25.54 25.33 25.41 0.0M
2024-11-12 25.39 25.44 25.29 25.33 0.1M
2024-11-11 25.47 25.51 25.36 25.38 0.0M
2024-11-08 25.40 25.59 25.39 25.49 0.0M
2024-11-07 25.35 25.50 25.33 25.44 0.1M
2024-11-06 25.46 25.50 25.29 25.40 0.0M
2024-11-05 25.32 25.59 25.30 25.54 0.1M
2024-11-04 25.32 25.44 25.32 25.33 0.1M
2024-11-01 25.36 25.45 25.27 25.27 0.0M
2024-10-31 25.44 25.48 25.31 25.41 0.1M
2024-10-30 25.49 25.49 25.34 25.38 0.1M
2024-10-29 25.30 25.45 25.29 25.44 0.0M
2024-10-28 25.38 25.46 25.26 25.45 0.0M
2024-10-25 25.56 25.62 25.36 25.42 0.0M
2024-10-24 25.60 25.66 25.49 25.55 0.1M
2024-10-23 25.45 25.60 25.33 25.54 0.1M
2024-10-22 25.41 25.48 25.37 25.45 0.0M
2024-10-21 25.43 25.50 25.41 25.43 0.0M
2024-10-18 25.56 25.64 25.48 25.48 0.1M
2024-10-17 25.54 25.57 25.48 25.54 0.1M
2024-10-16 25.54 25.55 25.47 25.54 0.1M
2024-10-15 25.60 25.61 25.47 25.54 0.1M
2024-10-14 25.47 25.51 25.40 25.51 0.0M
2024-10-11 25.40 25.50 25.38 25.49 0.0M
2024-10-10 25.32 25.45 25.23 25.44 0.1M
2024-10-09 25.25 25.37 25.25 25.27 0.1M
2024-10-08 25.34 25.40 25.22 25.32 0.0M
2024-10-07 25.28 25.30 25.20 25.27 0.1M
2024-10-04 25.41 25.41 25.27 25.33 0.1M
2024-10-03 25.45 25.45 25.36 25.37 0.0M
2024-10-02 25.39 25.45 25.35 25.45 0.0M
2024-10-01 25.35 25.39 25.27 25.39 0.1M
2024-09-30 25.39 25.39 25.23 25.31 0.1M
2024-09-27 25.76 25.77 25.65 25.77 0.1M
2024-09-26 25.70 25.81 25.65 25.73 0.1M
2024-09-25 25.69 25.70 25.56 25.68 0.0M
2024-09-24 25.65 25.70 25.57 25.65 0.0M
2024-09-23 25.62 25.74 25.58 25.70 0.1M
2024-09-20 25.51 25.64 25.50 25.64 0.1M
2024-09-19 25.46 25.56 25.46 25.56 0.1M
2024-09-18 25.50 25.53 25.30 25.48 0.1M
2024-09-17 25.49 25.50 25.47 25.49 0.1M
2024-09-16 25.46 25.50 25.44 25.48 0.1M
2024-09-13 25.44 25.49 25.41 25.49 0.1M
2024-09-12 25.39 25.40 25.36 25.40 0.1M
2024-09-11 25.37 25.38 25.31 25.36 0.0M
2024-09-10 25.34 25.36 25.27 25.35 0.0M
2024-09-09 25.29 25.34 25.24 25.33 0.0M
2024-09-06 25.28 25.28 25.22 25.26 0.0M
2024-09-05 25.28 25.29 25.24 25.28 0.0M
2024-09-04 25.23 25.30 25.21 25.26 0.0M
2024-09-03 25.18 25.23 25.14 25.21 0.1M
2024-08-30 25.17 25.17 25.10 25.14 0.6M
2024-08-29 25.14 25.20 25.11 25.18 0.1M
2024-08-28 25.15 25.15 25.11 25.11 0.0M
2024-08-27 25.11 25.16 25.11 25.13 0.0M
2024-08-26 25.13 25.13 25.10 25.12 0.1M
2024-08-23 25.12 25.18 25.09 25.13 0.1M
2024-08-22 25.13 25.13 25.08 25.10 0.0M
2024-08-21 25.13 25.14 25.09 25.09 0.0M
2024-08-20 25.19 25.19 25.07 25.11 0.1M
2024-08-19 25.10 25.15 25.08 25.13 0.0M
2024-08-16 25.10 25.12 25.04 25.04 0.0M
2024-08-15 25.06 25.09 25.00 25.05 0.2M
2024-08-14 25.01 25.13 25.01 25.09 0.0M
2024-08-13 25.02 25.04 24.98 25.01 0.0M
2024-08-12 25.00 25.04 24.95 25.02 0.1M
2024-08-09 25.00 25.06 24.95 24.96 0.0M
2024-08-08 24.98 25.08 24.98 25.04 0.0M
2024-08-07 24.97 25.04 24.96 25.02 0.0M
2024-08-06 24.97 25.04 24.91 25.03 0.1M
2024-08-05 24.87 24.98 24.85 24.90 0.1M
2024-08-02 25.00 25.06 24.97 25.05 0.0M
2024-08-01 25.02 25.10 25.01 25.04 0.1M
2024-07-31 24.97 25.20 24.92 25.10 0.2M
2024-07-30 24.94 24.98 24.90 24.94 0.1M
2024-07-29 24.94 24.97 24.90 24.90 0.1M
2024-07-26 24.93 24.98 24.91 24.92 0.1M
2024-07-25 24.91 25.00 24.90 24.90 0.1M
2024-07-24 25.03 25.05 24.86 24.94 0.1M
2024-07-23 25.17 25.17 25.02 25.03 0.1M
2024-07-22 25.10 25.18 25.06 25.06 0.0M
2024-07-19 25.12 25.13 25.08 25.08 0.0M
2024-07-18 25.08 25.19 25.08 25.13 0.0M
2024-07-17 25.12 25.14 25.08 25.10 0.0M
2024-07-16 25.11 25.18 25.11 25.13 0.0M
2024-07-15 25.20 25.20 25.11 25.16 0.0M
2024-07-12 25.16 25.20 25.10 25.14 0.0M
2024-07-11 25.09 25.25 25.04 25.11 0.1M
2024-07-10 25.02 25.10 25.00 25.06 0.0M
2024-07-09 25.14 25.14 25.03 25.03 0.1M
2024-07-08 25.11 25.14 25.05 25.14 0.0M
2024-07-05 25.12 25.16 25.03 25.05 0.0M
2024-07-03 24.98 25.07 24.98 25.05 0.0M
2024-07-02 24.95 25.03 24.95 25.03 0.0M
2024-07-01 24.99 25.03 24.86 24.90 0.1M
2024-06-28 24.98 25.07 24.86 25.05 0.2M
2024-06-27 25.22 25.27 25.16 25.20 0.1M
2024-06-26 25.18 25.29 25.17 25.24 0.1M
2024-06-25 25.21 25.25 25.17 25.18 0.1M
2024-06-24 25.18 25.27 25.18 25.21 0.0M
2024-06-21 25.17 25.24 25.16 25.17 0.0M
2024-06-20 25.19 25.21 25.14 25.20 0.0M
2024-06-18 25.18 25.25 25.18 25.21 0.0M
2024-06-17 25.20 25.26 25.15 25.18 0.1M
2024-06-14 25.27 25.28 25.22 25.25 0.0M
2024-06-13 25.27 25.28 25.20 25.27 0.0M
2024-06-12 25.26 25.32 25.23 25.23 0.0M
2024-06-11 25.24 25.27 25.18 25.26 0.1M
2024-06-10 25.16 25.27 25.15 25.23 0.0M
2024-06-07 25.20 25.23 25.15 25.18 0.0M
2024-06-06 25.17 25.26 25.16 25.20 0.0M
2024-06-05 25.31 25.31 25.16 25.20 0.0M
2024-06-04 25.29 25.32 25.23 25.23 0.0M
2024-06-03 25.26 25.30 25.20 25.30 0.0M
2024-05-31 25.14 25.28 25.11 25.25 0.1M
2024-05-30 25.07 25.23 25.07 25.12 0.0M
2024-05-29 25.11 25.15 25.05 25.06 0.1M
2024-05-28 25.16 25.23 25.10 25.11 0.0M
2024-05-24 25.07 25.26 25.05 25.16 0.0M
2024-05-23 25.15 25.19 24.95 25.10 0.1M
2024-05-22 25.10 25.15 25.10 25.14 0.0M
2024-05-21 25.14 25.23 25.09 25.11 0.0M
2024-05-20 25.17 25.20 25.12 25.20 0.1M
2024-05-17 25.14 25.18 25.05 25.18 0.0M
2024-05-16 25.10 25.17 25.10 25.17 0.0M
2024-05-15 25.09 25.18 25.09 25.17 0.1M
2024-05-14 25.05 25.07 25.00 25.05 0.1M
2024-05-13 25.00 25.08 24.99 25.04 0.1M
2024-05-10 25.00 25.03 24.96 25.00 0.0M
2024-05-09 24.96 25.03 24.95 25.01 0.1M
2024-05-08 25.03 25.04 24.92 24.96 0.1M
2024-05-07 25.14 25.18 24.98 25.02 0.2M
2024-05-06 25.16 25.26 25.11 25.15 0.1M
2024-05-03 25.12 25.20 25.08 25.15 0.0M
2024-05-02 25.02 25.13 25.02 25.10 0.0M
2024-05-01 24.99 25.11 24.90 25.01 0.1M
2024-04-30 25.19 25.19 24.85 24.92 0.1M
2024-04-29 25.08 25.19 25.05 25.17 0.0M
2024-04-26 25.04 25.18 25.04 25.06 0.0M
2024-04-25 25.08 25.11 25.00 25.04 0.0M
2024-04-24 25.21 25.23 25.04 25.14 0.1M
2024-04-23 25.04 25.24 25.04 25.21 0.1M
2024-04-22 25.00 25.11 25.00 25.09 0.1M
2024-04-19 25.09 25.09 24.97 24.97 0.0M
2024-04-18 25.07 25.12 25.01 25.01 0.0M
2024-04-17 25.12 25.12 25.05 25.12 0.0M
2024-04-16 25.03 25.17 24.90 25.07 0.1M
2024-04-15 25.07 25.12 24.80 25.09 0.3M
2024-04-12 25.06 25.08 25.01 25.01 0.1M
2024-04-11 25.10 25.10 25.02 25.10 0.1M
2024-04-10 25.12 25.14 25.01 25.05 0.1M
2024-04-09 25.08 25.18 25.07 25.15 0.0M
2024-04-08 25.08 25.13 25.05 25.10 0.0M
2024-04-05 25.06 25.09 25.05 25.05 0.0M
2024-04-04 25.04 25.11 25.02 25.06 0.1M
2024-04-03 25.00 25.06 24.99 25.04 0.1M
2024-04-02 25.04 25.10 25.01 25.05 0.1M
2024-04-01 24.96 25.12 24.96 25.08 0.1M
2024-03-28 25.12 25.17 24.82 24.90 0.3M
2024-03-27 25.09 25.18 25.05 25.17 0.0M
2024-03-26 25.40 25.42 25.36 25.39 0.0M
2024-03-25 25.39 25.42 25.36 25.37 0.0M
2024-03-22 25.42 25.48 25.38 25.44 0.1M
2024-03-21 25.41 25.58 25.39 25.42 0.1M
2024-03-20 25.38 25.43 25.33 25.38 0.0M
2024-03-19 25.30 25.36 25.27 25.33 0.1M
2024-03-18 25.28 25.31 25.22 25.26 0.1M
2024-03-15 25.24 25.29 25.19 25.20 0.1M
2024-03-14 25.29 25.29 25.17 25.24 0.1M
2024-03-13 25.27 25.34 25.27 25.27 0.0M
2024-03-12 25.30 25.30 25.20 25.26 0.1M
2024-03-11 25.20 25.34 25.17 25.29 0.1M
2024-03-08 25.20 25.32 25.20 25.20 0.1M
2024-03-07 25.18 25.25 25.15 25.20 0.1M
2024-03-06 25.20 25.25 25.13 25.18 0.0M
2024-03-05 25.11 25.20 25.10 25.19 0.2M
2024-03-04 25.11 25.12 25.06 25.07 0.1M
2024-03-01 25.11 25.14 25.05 25.08 0.1M
2024-02-29 25.10 25.17 25.06 25.13 0.1M
2024-02-28 25.10 25.16 25.06 25.06 0.1M
2024-02-27 25.19 25.19 25.11 25.13 0.0M
2024-02-26 25.21 25.22 25.08 25.14 0.0M
2024-02-23 25.05 25.23 25.05 25.23 0.1M
2024-02-22 25.16 25.16 25.08 25.08 0.0M
2024-02-21 25.15 25.18 25.05 25.06 0.0M
2024-02-20 25.09 25.21 25.05 25.12 0.0M
2024-02-16 25.04 25.10 25.00 25.07 0.1M
2024-02-15 25.02 25.13 25.02 25.04 0.1M
2024-02-14 24.96 25.06 24.96 25.02 0.0M
2024-02-13 25.00 25.05 24.93 24.99 0.1M
2024-02-12 25.07 25.19 25.07 25.11 0.0M
2024-02-09 25.04 25.14 25.04 25.12 0.0M
2024-02-08 25.02 25.10 25.02 25.08 0.1M
2024-02-07 25.03 25.16 25.01 25.05 0.1M
2024-02-06 25.00 25.08 25.00 25.05 0.0M
2024-02-05 25.03 25.07 24.91 24.98 0.1M
2024-02-02 25.16 25.21 25.02 25.13 0.1M
2024-02-01 25.13 25.25 25.06 25.24 0.1M
2024-01-31 25.01 25.27 25.00 25.09 0.1M
2024-01-30 25.00 25.09 25.00 25.06 0.1M
2024-01-29 24.97 25.05 24.89 25.04 0.1M
2024-01-26 24.93 25.01 24.91 24.91 0.1M
2024-01-25 24.94 24.95 24.89 24.89 0.1M
2024-01-24 24.97 24.97 24.86 24.86 0.1M
2024-01-23 24.98 25.04 24.85 24.85 0.3M
2024-01-22 25.00 25.08 24.92 25.01 0.1M
2024-01-19 24.82 24.99 24.82 24.99 0.1M
2024-01-18 24.88 24.88 24.80 24.83 0.1M
2024-01-17 24.78 24.89 24.70 24.87 0.1M
2024-01-16 24.90 24.96 24.75 24.79 0.1M
2024-01-12 24.79 24.95 24.79 24.83 0.1M
2024-01-11 24.67 24.83 24.67 24.78 0.1M
2024-01-10 24.84 24.86 24.70 24.73 0.2M
2024-01-09 24.81 24.82 24.77 24.77 0.1M
2024-01-08 24.78 24.84 24.75 24.82 0.1M
2024-01-05 24.77 24.84 24.70 24.78 0.1M
2024-01-04 24.73 24.88 24.70 24.78 0.1M
2024-01-03 24.69 24.82 24.59 24.70 0.1M
2024-01-02 24.72 24.82 24.63 24.70 0.1M