Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MS.US
92.83+0.27(+0.29%)(czas lokalny: 26.04.2024 16:00)Morgan Stanley
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.04.2024 | 92.50 | 93.31 | 92.40 | 92.83 | 4 590 321 | 0 |
25.04.2024 | 93.00 | 93.65 | 91.65 | 92.56 | 6 761 548 | 0 |
24.04.2024 | 93.18 | 94.07 | 93.03 | 93.85 | 4 792 872 | 0 |
23.04.2024 | 92.31 | 94.05 | 92.16 | 93.76 | 6 386 832 | 0 |
22.04.2024 | 91.00 | 92.66 | 90.70 | 92.09 | 7 293 597 | 0 |
19.04.2024 | 90.60 | 91.62 | 90.36 | 90.66 | 8 131 659 | 0 |
18.04.2024 | 90.59 | 91.12 | 89.74 | 90.26 | 6 747 553 | 0 |
17.04.2024 | 90.46 | 91.44 | 89.67 | 90.08 | 9 535 156 | 0 |
16.04.2024 | 91.00 | 91.10 | 88.00 | 89.14 | 18 271 040 | 0 |
15.04.2024 | 87.88 | 89.13 | 85.49 | 86.99 | 9 515 698 | 0 |
12.04.2024 | 85.73 | 86.81 | 85.12 | 86.19 | 12 761 704 | 0 |
11.04.2024 | 91.72 | 91.80 | 85.01 | 86.84 | 24 526 012 | 0 |
10.04.2024 | 92.27 | 92.89 | 91.18 | 91.65 | 5 991 944 | 0 |
09.04.2024 | 93.61 | 94.14 | 92.83 | 94.08 | 4 508 556 | 0 |
08.04.2024 | 93.00 | 93.40 | 92.20 | 93.21 | 4 600 979 | 0 |
05.04.2024 | 92.21 | 93.29 | 91.61 | 92.47 | 4 654 711 | 0 |
04.04.2024 | 94.20 | 94.73 | 91.86 | 92.28 | 5 454 009 | 0 |
03.04.2024 | 92.95 | 94.30 | 92.75 | 93.00 | 4 816 825 | 0 |
02.04.2024 | 92.97 | 93.77 | 92.54 | 92.71 | 5 241 123 | 0 |
01.04.2024 | 94.16 | 94.44 | 93.17 | 93.53 | 3 410 985 | 0 |
28.03.2024 | 93.75 | 94.16 | 94.16 | 94.16 | 6 707 703 | 0 |
27.03.2024 | 92.03 | 93.54 | 91.87 | 93.50 | 6 356 929 | 0 |
26.03.2024 | 91.42 | 91.91 | 90.94 | 91.28 | 4 193 663 | 0 |
25.03.2024 | 91.77 | 92.55 | 90.98 | 91.14 | 3 610 408 | 0 |
22.03.2024 | 93.65 | 93.86 | 91.74 | 91.95 | 5 885 755 | 0 |
21.03.2024 | 92.00 | 94.36 | 91.95 | 93.40 | 13 479 750 | 0 |
20.03.2024 | 88.05 | 91.48 | 87.91 | 91.35 | 10 092 132 | 0 |
19.03.2024 | 88.00 | 89.09 | 87.86 | 88.42 | 8 509 221 | 0 |
18.03.2024 | 88.36 | 88.70 | 87.70 | 87.96 | 5 749 446 | 0 |
15.03.2024 | 88.30 | 89.35 | 88.03 | 88.38 | 20 341 004 | 0 |
14.03.2024 | 89.00 | 89.40 | 88.26 | 89.10 | 9 205 277 | 0 |
13.03.2024 | 87.45 | 90.24 | 87.25 | 89.35 | 10 342 406 | 0 |
12.03.2024 | 87.24 | 87.76 | 86.60 | 87.05 | 5 102 025 | 0 |
11.03.2024 | 86.82 | 87.25 | 85.84 | 86.94 | 4 735 133 | 0 |
08.03.2024 | 86.62 | 88.32 | 86.42 | 87.04 | 9 686 500 | 0 |
07.03.2024 | 86.08 | 87.12 | 85.64 | 86.14 | 9 143 170 | 0 |
06.03.2024 | 86.59 | 87.95 | 84.43 | 85.66 | 25 595 864 | 0 |
05.03.2024 | 89.19 | 91.14 | 88.62 | 89.13 | 13 698 176 | 0 |
04.03.2024 | 88.28 | 91.23 | 87.55 | 90.04 | 19 862 232 | 0 |
01.03.2024 | 86.22 | 86.79 | 85.11 | 86.48 | 5 521 988 | 0 |
29.02.2024 | 86.49 | 86.64 | 85.35 | 86.04 | 7 645 781 | 0 |
28.02.2024 | 85.43 | 86.09 | 85.28 | 86.05 | 5 623 754 | 0 |
27.02.2024 | 85.97 | 86.45 | 85.12 | 85.49 | 8 065 741 | 0 |
26.02.2024 | 86.50 | 87.34 | 85.56 | 85.67 | 5 607 486 | 0 |
23.02.2024 | 86.07 | 87.25 | 85.96 | 86.55 | 5 808 202 | 0 |
22.02.2024 | 85.70 | 86.73 | 85.60 | 85.85 | 6 425 380 | 0 |
21.02.2024 | 84.95 | 85.48 | 84.53 | 85.46 | 6 435 310 | 0 |
20.02.2024 | 85.78 | 86.49 | 85.10 | 85.35 | 6 623 075 | 0 |
16.02.2024 | 85.52 | 86.50 | 86.50 | 86.50 | 9 673 918 | 0 |
15.02.2024 | 84.54 | 86.23 | 84.41 | 85.67 | 7 972 099 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus