Morgan Stanley Pa ADR (MS_pa)

MS_pa
🏛️ Estados Unidos →
21.41
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-30 21.77 21.78 21.31 21.41 0.2M
2025-09-29 22.29 22.34 21.94 22.02 0.1M
2025-09-26 22.20 22.30 22.15 22.23 0.0M
2025-09-25 22.20 22.24 22.08 22.20 0.1M
2025-09-24 22.10 22.28 22.06 22.28 0.0M
2025-09-23 22.12 22.21 22.05 22.09 0.1M
2025-09-22 22.12 22.32 22.11 22.19 0.0M
2025-09-19 22.20 22.32 22.04 22.10 0.1M
2025-09-18 22.39 22.50 22.23 22.23 0.0M
2025-09-17 22.30 22.43 22.17 22.33 0.0M
2025-09-16 22.25 22.36 22.22 22.27 0.1M
2025-09-15 22.10 22.28 22.10 22.25 0.1M
2025-09-12 22.42 22.46 21.87 22.06 0.1M
2025-09-11 22.28 22.52 22.22 22.31 0.1M
2025-09-10 22.57 22.57 22.30 22.31 0.1M
2025-09-09 22.44 22.51 22.33 22.49 0.1M
2025-09-08 22.30 22.46 22.30 22.41 0.1M
2025-09-05 22.17 22.49 21.99 22.32 0.0M
2025-09-04 22.01 22.04 21.97 22.04 0.0M
2025-09-03 21.97 22.00 21.86 21.97 0.0M
2025-09-02 21.85 21.99 21.84 21.87 0.0M
2025-08-29 21.99 21.99 21.76 21.80 0.2M
2025-08-28 21.97 22.10 21.89 21.90 0.0M
2025-08-27 22.17 22.17 21.99 22.00 0.0M
2025-08-26 22.29 22.29 22.11 22.12 0.0M
2025-08-25 22.30 22.47 22.15 22.23 0.1M
2025-08-22 22.27 22.52 22.23 22.41 0.1M
2025-08-21 22.11 22.22 22.01 22.20 0.1M
2025-08-20 22.15 22.15 22.06 22.11 0.0M
2025-08-19 21.96 22.13 21.96 22.10 0.1M
2025-08-18 21.99 22.05 21.95 21.99 0.0M
2025-08-15 22.07 22.07 21.90 21.92 0.0M
2025-08-14 21.92 22.07 21.92 21.97 0.0M
2025-08-13 21.92 22.08 21.92 22.00 0.0M
2025-08-12 21.91 22.65 21.84 21.93 0.1M
2025-08-11 21.91 22.10 21.90 21.91 0.1M
2025-08-08 21.97 22.00 21.91 21.91 0.0M
2025-08-07 22.01 22.07 21.85 21.94 0.0M
2025-08-06 22.02 22.14 21.94 21.94 0.0M
2025-08-05 21.91 22.02 21.85 22.02 0.0M
2025-08-04 21.75 21.99 21.32 21.97 0.0M
2025-08-01 21.89 21.90 21.75 21.75 0.0M
2025-07-31 21.99 21.99 21.65 21.80 0.0M
2025-07-30 21.68 21.93 21.68 21.86 0.0M
2025-07-29 21.60 21.84 21.60 21.80 0.1M
2025-07-28 21.80 21.83 21.54 21.58 0.0M
2025-07-25 21.75 21.85 21.73 21.73 0.0M
2025-07-24 21.75 21.83 21.75 21.76 0.0M
2025-07-23 21.85 21.85 21.76 21.76 0.0M
2025-07-22 21.85 21.85 21.75 21.78 0.0M
2025-07-21 21.93 22.05 21.80 21.90 0.0M
2025-07-18 21.90 21.97 21.83 21.92 0.0M
2025-07-17 21.93 21.95 21.87 21.90 0.0M
2025-07-16 21.92 21.98 21.79 21.88 0.0M
2025-07-15 21.99 22.05 21.85 21.85 0.1M
2025-07-14 21.92 21.95 21.76 21.82 0.1M
2025-07-11 21.97 21.97 21.50 21.84 0.1M
2025-07-10 21.94 22.08 21.94 22.03 0.0M
2025-07-09 21.80 21.92 21.77 21.92 0.1M
2025-07-08 21.54 21.75 21.54 21.70 0.1M
2025-07-07 21.60 21.69 21.53 21.58 0.1M
2025-07-03 21.60 21.80 21.60 21.61 0.0M
2025-07-02 21.54 22.50 21.45 21.69 0.1M
2025-07-01 21.46 21.57 21.28 21.56 0.1M
2025-06-30 21.31 21.45 21.24 21.33 0.2M
2025-06-27 21.59 21.62 21.46 21.54 0.1M
2025-06-26 21.50 21.62 21.43 21.55 0.0M
2025-06-25 21.52 21.55 21.39 21.44 0.1M
2025-06-24 21.38 21.52 21.26 21.50 0.1M
2025-06-23 21.22 21.40 21.22 21.32 0.1M
2025-06-20 21.30 21.43 21.11 21.22 0.2M
2025-06-18 21.38 21.51 21.22 21.22 0.1M
2025-06-17 21.52 21.76 21.35 21.35 0.1M
2025-06-16 21.85 21.92 21.50 21.50 0.1M
2025-06-13 22.00 22.02 21.69 21.74 0.0M
2025-06-12 22.10 22.12 22.00 22.00 0.0M
2025-06-11 22.05 22.06 21.98 22.02 0.0M
2025-06-10 21.99 22.09 21.98 21.98 0.1M
2025-06-09 22.18 22.18 21.94 21.99 0.1M
2025-06-06 22.30 22.34 22.06 22.07 0.0M
2025-06-05 22.17 22.44 21.50 22.26 0.0M
2025-06-04 22.21 22.34 22.12 22.16 0.1M
2025-06-03 22.30 22.49 22.14 22.20 0.1M
2025-06-02 22.11 22.50 22.00 22.26 0.1M
2025-05-30 22.15 22.17 20.80 22.16 0.3M
2025-05-29 21.92 22.17 21.80 22.14 0.1M
2025-05-28 21.74 21.99 21.61 21.93 0.1M
2025-05-27 21.56 21.82 21.41 21.63 0.1M
2025-05-23 21.42 21.50 21.37 21.50 0.0M
2025-05-22 21.45 21.65 21.44 21.47 0.1M
2025-05-21 21.69 21.85 20.50 21.52 0.1M
2025-05-20 21.90 21.99 21.68 21.69 0.0M
2025-05-19 21.69 22.00 21.69 22.00 0.0M
2025-05-16 21.83 21.95 21.76 21.87 0.0M
2025-05-15 21.66 21.93 21.61 21.82 0.0M
2025-05-14 21.67 21.76 21.50 21.67 0.1M
2025-05-13 21.80 21.80 21.67 21.68 0.0M
2025-05-12 21.77 21.85 21.66 21.69 0.1M
2025-05-09 21.80 21.81 21.60 21.64 0.1M
2025-05-08 22.04 22.04 21.72 21.74 0.1M
2025-05-07 22.14 22.20 21.89 21.94 0.0M
2025-05-06 22.03 22.14 21.92 22.07 0.1M
2025-05-05 22.27 22.28 22.02 22.13 0.0M
2025-05-02 22.38 22.38 22.18 22.26 0.0M
2025-05-01 22.43 22.59 22.27 22.37 0.0M
2025-04-30 22.41 22.75 22.35 22.40 0.2M
2025-04-29 22.41 22.65 22.41 22.45 0.0M
2025-04-28 22.60 22.65 22.35 22.45 0.0M
2025-04-25 21.00 22.57 21.00 22.53 0.0M
2025-04-24 22.47 22.59 22.35 22.51 0.0M
2025-04-23 22.44 22.60 22.27 22.37 0.0M
2025-04-22 22.18 22.37 22.17 22.29 0.0M
2025-04-21 22.20 22.29 22.02 22.17 0.0M
2025-04-17 22.31 22.36 22.15 22.16 0.0M
2025-04-16 21.81 22.46 21.81 22.19 0.1M
2025-04-15 21.69 21.95 21.54 21.86 0.1M
2025-04-14 21.54 21.63 21.27 21.55 0.0M
2025-04-11 21.45 21.59 21.00 21.36 0.1M
2025-04-10 21.65 22.00 21.45 21.54 0.1M
2025-04-09 21.55 21.79 21.00 21.67 0.1M
2025-04-08 21.60 21.73 21.50 21.55 0.1M
2025-04-07 21.85 21.87 21.28 21.44 0.2M
2025-04-04 22.52 22.52 21.87 22.00 0.1M
2025-04-03 22.60 22.74 22.34 22.60 0.1M
2025-04-02 22.76 22.91 22.66 22.88 0.0M
2025-04-01 22.90 22.90 22.70 22.80 0.1M
2025-03-31 22.41 22.90 22.36 22.80 0.3M
2025-03-28 22.97 23.05 22.81 22.82 0.0M
2025-03-27 23.10 23.12 22.96 22.96 0.0M
2025-03-26 23.36 23.36 23.09 23.10 0.0M
2025-03-25 23.35 23.40 23.30 23.37 0.0M
2025-03-24 23.45 23.46 23.23 23.27 0.0M
2025-03-21 23.38 23.40 23.30 23.38 0.0M
2025-03-20 23.47 23.56 23.35 23.42 0.0M
2025-03-19 23.37 23.49 23.30 23.41 0.0M
2025-03-18 23.26 23.68 23.12 23.35 0.0M
2025-03-17 23.27 23.40 23.26 23.38 0.0M
2025-03-14 23.11 23.29 23.10 23.23 0.0M
2025-03-13 23.28 23.36 23.07 23.18 0.1M
2025-03-12 23.51 23.52 23.25 23.31 0.1M
2025-03-11 23.44 23.50 23.37 23.49 0.0M
2025-03-10 23.57 23.57 23.35 23.46 0.0M
2025-03-07 23.64 23.71 23.53 23.57 0.0M
2025-03-06 23.62 23.66 23.52 23.65 0.0M
2025-03-05 23.82 23.82 23.56 23.66 0.1M
2025-03-04 23.88 23.90 23.70 23.73 0.0M
2025-03-03 23.91 23.92 23.76 23.88 0.0M
2025-02-28 24.01 24.10 23.85 23.88 0.1M
2025-02-27 24.11 24.14 24.03 24.07 0.0M
2025-02-26 24.27 24.34 24.05 24.11 0.0M
2025-02-25 24.25 24.35 24.22 24.27 0.0M
2025-02-24 24.15 24.33 24.15 24.25 0.0M
2025-02-21 24.21 24.24 24.14 24.15 0.0M
2025-02-20 24.16 24.20 24.02 24.14 0.1M
2025-02-19 24.12 24.19 24.01 24.11 0.0M
2025-02-18 24.10 24.24 24.05 24.05 0.0M
2025-02-14 24.18 24.22 24.07 24.15 0.0M
2025-02-13 24.02 24.18 24.02 24.12 0.0M
2025-02-12 23.95 24.07 23.92 24.01 0.0M
2025-02-11 24.04 24.09 23.91 24.08 0.1M
2025-02-10 24.04 24.12 23.92 24.04 0.0M
2025-02-07 23.96 24.03 23.90 23.97 0.0M
2025-02-06 24.12 24.12 23.95 24.02 0.0M
2025-02-05 24.00 24.13 23.93 24.07 0.0M
2025-02-04 24.01 24.05 23.90 23.93 0.0M
2025-02-03 23.93 24.05 23.85 23.98 0.1M
2025-01-31 23.97 24.65 23.97 24.02 0.1M
2025-01-30 24.03 24.10 23.93 23.97 0.0M
2025-01-29 23.92 23.97 23.80 23.87 0.0M
2025-01-28 23.99 24.03 23.83 23.90 0.1M
2025-01-27 24.16 24.31 23.92 23.92 0.2M
2025-01-24 24.20 24.27 24.09 24.09 0.0M
2025-01-23 24.14 24.24 24.01 24.19 0.1M
2025-01-22 23.90 24.25 23.74 24.18 0.1M
2025-01-21 23.93 23.93 23.75 23.82 0.0M
2025-01-17 23.88 23.88 23.61 23.80 0.1M
2025-01-16 23.78 23.85 23.70 23.75 0.1M
2025-01-15 23.91 23.95 23.58 23.78 0.1M
2025-01-14 23.59 23.63 23.50 23.52 0.1M
2025-01-13 23.63 23.65 23.41 23.50 0.0M
2025-01-10 23.55 23.65 23.31 23.63 0.1M
2025-01-08 23.64 23.78 23.52 23.66 0.0M
2025-01-07 23.91 23.91 23.64 23.64 0.0M
2025-01-06 23.88 23.97 23.73 23.86 0.0M
2025-01-03 23.95 24.02 23.85 23.91 0.0M
2025-01-02 23.93 23.97 23.71 23.90 0.1M