Dati storici Morgan Stanley - MS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	133,58	135,92	131,05	132,88	6.548.898	1,42	1,06%
1 Mese	118,68	135,92	115,70	126,92	6.788.129	16,32	13,75%
3 Mesi	102,92	135,92	94,09	114,12	6.285.296	32,08	31,17%
6 Mesi	100,13	135,92	90,94	106,50	6.159.772	34,87	34,82%
1 Anno	79,28	135,92	76,33	96,46	7.084.902	55,72	70,28%
3 Anni	98,29	135,92	69,42	90,30	7.930.288	36,71	37,35%
5 Anni	49,25	135,92	27,20	76,43	9.411.900	85,75	174,11%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Nov 2024	134,99	3,30	2,51%	134,07	135,575	133,14	5.547.457
21 Nov 2024	131,69	-0,55	-0,42%	133,20	133,65	131,05	5.124.841
20 Nov 2024	132,24	-1,54	-1,15%	133,26	134,09	131,9301	7.241.369
19 Nov 2024	133,78	-0,28	-0,21%	134,69	135,505	133,42	6.434.202
16 Nov 2024	134,06	1,63	1,23%	133,37	134,40	132,54	7.279.115
15 Nov 2024	132,43	-0,33	-0,25%	133,79	134,91	131,98	7.343.558
14 Nov 2024	132,76	0,45	0,34%	132,77	134,65	132,465	6.114.062
13 Nov 2024	132,31	-1,21	-0,91%	133,75	133,82	131,705	5.680.433
12 Nov 2024	133,52	3,99	3,08%	130,55	133,99	130,55	6.860.755
09 Nov 2024	129,53	1,09	0,85%	128,98	130,52	127,76	6.979.254
08 Nov 2024	128,44	-3,05	-2,32%	131,15	131,55	128,08	7.771.051
07 Nov 2024	131,49	13,68	11,61%	129,90	133,52	127,66	21.239.160
06 Nov 2024	117,81	1,67	1,44%	116,44	117,90	116,09	4.793.683
05 Nov 2024	116,14	-0,71	-0,61%	117,39	117,45	115,94	4.366.339
01 Nov 2024	116,85	0,60	0,52%	116,64	118,024	116,30	4.372.092
31 Ott 2024	116,25	-1,67	-1,42%	117,50	117,91	115,70	5.371.717
30 Ott 2024	117,92	-1,38	-1,16%	118,46	119,32	117,79	5.654.782
29 Ott 2024	119,30	0,17	0,14%	118,94	120,09	118,82	4.622.235
28 Ott 2024	119,13	2,25	1,93%	117,72	119,68	117,51	5.987.762
26 Ott 2024	116,88	-2,29	-1,92%	120,00	120,06	116,33	7.270.898
25 Ott 2024	119,17	0,89	0,75%	118,60	119,34	117,94	5.611.804
24 Ott 2024	118,28	-0,04	-0,03%	118,00	118,74	117,20	5.903.157
23 Ott 2024	118,32	0,04	0,03%	117,78	118,61	117,25	4.421.082