Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MS.US
106.96+0.74(+0.70%)(czas lokalny: 17.07.2024 16:00)Morgan Stanley
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 104.12 | 109.11 | 102.81 | 106.22 | 16 702 512 | 0 |
15.07.2024 | 103.71 | 106.53 | 103.24 | 105.26 | 9 894 457 | 0 |
12.07.2024 | 104.91 | 105.82 | 103.97 | 104.09 | 7 030 724 | 0 |
11.07.2024 | 104.25 | 105.29 | 103.94 | 104.64 | 7 752 948 | 0 |
10.07.2024 | 102.51 | 103.51 | 102.06 | 103.46 | 5 596 671 | 0 |
09.07.2024 | 100.60 | 102.89 | 99.98 | 102.61 | 6 718 554 | 0 |
08.07.2024 | 99.83 | 101.27 | 99.83 | 100.59 | 3 862 688 | 0 |
05.07.2024 | 99.84 | 100.20 | 98.91 | 99.59 | 3 632 927 | 0 |
03.07.2024 | 99.81 | 100.60 | 99.50 | 100.20 | 3 111 960 | 0 |
02.07.2024 | 98.97 | 99.80 | 98.62 | 99.65 | 5 569 270 | 0 |
01.07.2024 | 97.44 | 99.38 | 97.41 | 99.16 | 6 542 984 | 0 |
28.06.2024 | 96.68 | 97.32 | 96.16 | 97.19 | 9 020 792 | 0 |
27.06.2024 | 96.03 | 96.34 | 95.17 | 95.77 | 5 425 422 | 0 |
26.06.2024 | 97.38 | 97.68 | 96.08 | 96.89 | 6 493 996 | 0 |
25.06.2024 | 96.95 | 98.34 | 96.68 | 97.80 | 7 439 737 | 0 |
24.06.2024 | 96.73 | 97.66 | 96.18 | 97.10 | 8 345 098 | 0 |
21.06.2024 | 97.25 | 97.36 | 95.89 | 96.16 | 10 785 325 | 0 |
20.06.2024 | 97.80 | 98.03 | 97.11 | 97.44 | 3 875 713 | 0 |
18.06.2024 | 97.00 | 97.57 | 97.57 | 97.57 | 4 558 350 | 0 |
17.06.2024 | 95.01 | 97.19 | 94.68 | 97.04 | 4 871 703 | 0 |
14.06.2024 | 94.39 | 95.52 | 93.99 | 95.50 | 3 402 781 | 0 |
13.06.2024 | 95.20 | 95.55 | 94.61 | 95.21 | 3 953 157 | 0 |
12.06.2024 | 97.35 | 97.89 | 95.62 | 95.65 | 5 434 122 | 0 |
11.06.2024 | 95.64 | 96.46 | 94.72 | 95.43 | 5 328 498 | 0 |
10.06.2024 | 96.54 | 96.83 | 95.41 | 96.39 | 4 559 522 | 0 |
07.06.2024 | 96.13 | 97.68 | 95.93 | 97.14 | 4 013 216 | 0 |
06.06.2024 | 96.42 | 97.45 | 96.25 | 96.85 | 4 739 796 | 0 |
05.06.2024 | 96.84 | 97.61 | 96.50 | 96.66 | 4 496 451 | 0 |
04.06.2024 | 96.08 | 97.55 | 95.67 | 96.58 | 5 395 917 | 0 |
03.06.2024 | 98.01 | 98.19 | 96.52 | 97.41 | 5 668 927 | 0 |
31.05.2024 | 97.17 | 97.96 | 96.40 | 97.84 | 7 141 397 | 0 |
30.05.2024 | 97.40 | 97.81 | 96.59 | 97.23 | 4 089 967 | 0 |
29.05.2024 | 97.15 | 97.70 | 96.47 | 97.27 | 4 678 807 | 0 |
28.05.2024 | 98.43 | 99.46 | 98.40 | 98.67 | 5 522 567 | 0 |
24.05.2024 | 99.51 | 98.97 | 98.97 | 98.97 | 3 550 530 | 0 |
23.05.2024 | 100.38 | 100.56 | 98.47 | 98.92 | 5 586 668 | 0 |
22.05.2024 | 101.13 | 102.52 | 100.17 | 100.74 | 5 187 828 | 0 |
21.05.2024 | 100.48 | 103.25 | 100.15 | 101.53 | 8 419 820 | 0 |
20.05.2024 | 100.05 | 100.89 | 99.38 | 100.33 | 5 582 352 | 0 |
17.05.2024 | 99.99 | 100.30 | 99.30 | 100.22 | 4 689 925 | 0 |
16.05.2024 | 100.15 | 100.41 | 99.45 | 99.58 | 4 335 722 | 0 |
15.05.2024 | 100.03 | 100.98 | 99.99 | 100.52 | 6 919 399 | 0 |
14.05.2024 | 99.00 | 100.18 | 98.77 | 99.38 | 6 210 943 | 0 |
13.05.2024 | 98.75 | 98.98 | 98.42 | 98.56 | 5 036 633 | 0 |
10.05.2024 | 98.68 | 98.99 | 97.62 | 98.28 | 6 111 539 | 0 |
09.05.2024 | 95.59 | 98.26 | 95.27 | 98.11 | 6 764 556 | 0 |
08.05.2024 | 95.40 | 96.05 | 95.10 | 95.64 | 4 660 967 | 0 |
07.05.2024 | 95.00 | 95.93 | 94.71 | 95.79 | 7 398 907 | 0 |
06.05.2024 | 94.56 | 94.91 | 93.70 | 94.79 | 5 101 436 | 0 |
03.05.2024 | 93.43 | 94.42 | 93.28 | 93.64 | 5 038 737 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus