Morgan Stanley Pf ADR (MS_pf)

MS_pf
🏛️ Estados Unidos →
25.15
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
2024-12-31 25.07 25.19 25.06 25.19 0.3M
2024-12-30 25.41 25.52 25.41 25.52 0.1M
2024-12-27 25.41 25.44 25.40 25.42 0.0M
2024-12-26 25.42 25.44 25.40 25.44 0.0M
2024-12-24 25.41 25.43 25.40 25.41 0.0M
2024-12-23 25.45 25.45 25.39 25.41 0.0M
2024-12-20 25.45 25.46 25.38 25.45 0.1M
2024-12-19 25.38 25.45 25.34 25.44 0.2M
2024-12-18 25.37 25.43 25.37 25.37 0.1M
2024-12-17 25.37 25.43 25.37 25.40 0.1M
2024-12-16 25.36 25.39 25.36 25.39 0.0M
2024-12-13 25.35 25.43 25.34 25.36 0.0M
2024-12-12 25.36 25.43 25.36 25.36 0.0M
2024-12-11 25.37 25.40 25.36 25.36 0.0M
2024-12-10 25.34 25.39 25.30 25.39 0.1M
2024-12-09 25.36 25.42 25.29 25.32 0.1M
2024-12-06 25.42 25.42 25.36 25.36 0.0M
2024-12-05 25.38 25.38 25.35 25.36 0.0M
2024-12-04 25.33 25.42 25.33 25.35 0.1M
2024-12-03 25.32 25.34 25.31 25.32 0.1M
2024-12-02 25.39 25.39 25.30 25.32 0.0M
2024-11-29 25.31 25.35 25.31 25.32 0.0M
2024-11-27 25.29 25.33 25.29 25.32 0.0M
2024-11-26 25.33 25.33 25.29 25.31 0.0M
2024-11-25 25.33 25.38 25.30 25.31 0.0M
2024-11-22 25.37 25.37 25.30 25.32 0.0M
2024-11-21 25.33 25.35 25.29 25.33 0.0M
2024-11-20 25.28 25.34 25.28 25.33 0.1M
2024-11-19 25.29 25.33 25.28 25.30 0.1M
2024-11-18 25.29 25.34 25.28 25.30 0.0M
2024-11-15 25.29 25.32 25.27 25.29 0.0M
2024-11-14 25.32 25.38 25.27 25.29 0.0M
2024-11-13 25.30 25.36 25.29 25.34 0.1M
2024-11-12 25.28 25.34 25.28 25.30 0.0M
2024-11-11 25.34 25.36 25.28 25.28 0.0M
2024-11-08 25.31 25.34 25.28 25.30 0.5M
2024-11-07 25.36 25.36 25.29 25.30 0.0M
2024-11-06 25.32 25.36 25.31 25.36 0.0M
2024-11-05 25.29 25.36 25.28 25.36 0.0M
2024-11-04 25.28 25.37 25.28 25.29 0.0M
2024-11-01 25.31 25.35 25.27 25.28 0.1M
2024-10-31 25.42 25.42 25.27 25.30 0.0M
2024-10-30 25.44 25.44 25.35 25.35 0.0M
2024-10-29 25.38 25.38 25.33 25.38 0.0M
2024-10-28 25.37 25.39 25.33 25.39 0.0M
2024-10-25 25.39 25.42 25.34 25.34 0.0M
2024-10-24 25.46 25.46 25.38 25.38 0.0M
2024-10-23 25.29 25.52 25.29 25.38 0.1M
2024-10-22 25.40 25.40 25.29 25.31 0.0M
2024-10-21 25.29 25.36 25.28 25.35 0.0M
2024-10-18 25.36 25.40 25.28 25.28 0.0M
2024-10-17 25.31 25.40 25.27 25.36 0.1M
2024-10-16 25.40 25.40 25.27 25.32 0.0M
2024-10-15 25.38 25.45 25.30 25.34 0.1M
2024-10-14 25.28 25.34 25.24 25.34 0.0M
2024-10-11 25.23 25.30 25.23 25.28 0.0M
2024-10-10 25.24 25.26 25.22 25.25 0.0M
2024-10-09 25.26 25.29 25.22 25.22 0.0M
2024-10-08 25.32 25.35 25.24 25.26 0.0M
2024-10-07 25.32 25.33 25.26 25.27 0.1M
2024-10-04 25.36 25.36 25.31 25.32 0.0M
2024-10-03 25.39 25.39 25.32 25.38 0.0M
2024-10-02 25.28 25.40 25.25 25.39 0.0M
2024-10-01 25.32 25.33 25.24 25.25 0.1M
2024-09-30 25.37 25.41 25.31 25.36 0.1M
2024-09-27 25.61 25.75 25.59 25.74 0.1M
2024-09-26 25.67 25.68 25.60 25.60 0.0M
2024-09-25 25.64 25.67 25.63 25.67 0.0M
2024-09-24 25.58 25.67 25.58 25.66 0.0M
2024-09-23 25.67 25.67 25.56 25.62 0.0M
2024-09-20 25.58 25.69 25.57 25.69 0.0M
2024-09-19 25.53 25.62 25.53 25.61 0.1M
2024-09-18 25.54 25.58 25.50 25.51 0.0M
2024-09-17 25.52 25.58 25.50 25.58 0.0M
2024-09-16 25.46 25.52 25.45 25.52 0.1M
2024-09-13 25.48 25.51 25.44 25.51 0.0M
2024-09-12 25.48 25.52 25.38 25.48 0.2M
2024-09-11 25.43 25.52 25.38 25.50 0.1M
2024-09-10 25.38 25.43 25.37 25.42 0.1M
2024-09-09 25.38 25.38 25.35 25.38 0.0M
2024-09-06 25.38 25.39 25.34 25.34 0.0M
2024-09-05 25.37 25.40 25.35 25.38 0.0M
2024-09-04 25.34 25.37 25.33 25.36 0.1M
2024-09-03 25.31 25.34 25.30 25.32 0.0M
2024-08-30 25.28 25.35 25.25 25.31 0.6M
2024-08-29 25.23 25.31 25.23 25.27 0.1M
2024-08-28 25.25 25.27 25.23 25.23 0.0M
2024-08-27 25.25 25.25 25.24 25.24 0.0M
2024-08-26 25.27 25.27 25.23 25.25 0.1M
2024-08-23 25.26 25.27 25.24 25.24 0.0M
2024-08-22 25.23 25.27 25.23 25.26 0.0M
2024-08-21 25.26 25.26 25.23 25.26 0.0M
2024-08-20 25.28 25.28 25.22 25.22 0.0M
2024-08-19 25.23 25.26 25.22 25.26 0.0M
2024-08-16 25.22 25.23 25.22 25.22 0.0M
2024-08-15 25.22 25.23 25.22 25.22 0.0M
2024-08-14 25.23 25.23 25.21 25.22 0.0M
2024-08-13 25.23 25.23 25.20 25.22 0.0M
2024-08-12 25.21 25.23 25.20 25.21 0.0M
2024-08-09 25.23 25.23 25.20 25.20 0.0M
2024-08-08 25.23 25.23 25.21 25.21 0.0M
2024-08-07 25.22 25.26 25.20 25.22 0.0M
2024-08-06 25.23 25.26 25.19 25.22 0.0M
2024-08-05 25.17 25.34 25.17 25.22 0.0M
2024-08-02 25.31 25.38 25.30 25.37 0.0M
2024-08-01 25.29 25.35 25.27 25.35 0.0M
2024-07-31 25.29 25.34 25.22 25.23 0.1M
2024-07-30 25.24 25.28 25.22 25.27 0.0M
2024-07-29 25.25 25.25 25.18 25.23 0.0M
2024-07-26 25.31 25.31 25.18 25.22 0.0M
2024-07-25 25.27 25.33 25.21 25.21 0.0M
2024-07-24 25.29 25.34 25.25 25.29 0.0M
2024-07-23 25.33 25.34 25.28 25.30 0.0M
2024-07-22 25.30 25.34 25.30 25.33 0.0M
2024-07-19 25.36 25.36 25.26 25.26 0.0M
2024-07-18 25.33 25.39 25.30 25.35 0.0M
2024-07-17 25.34 25.39 25.29 25.39 0.0M
2024-07-16 25.33 25.38 25.29 25.33 0.0M
2024-07-15 25.44 25.46 25.35 25.38 0.1M
2024-07-12 25.33 25.35 25.27 25.35 0.0M
2024-07-11 25.24 25.34 25.22 25.33 0.0M
2024-07-10 25.24 25.24 25.17 25.22 0.0M
2024-07-09 25.30 25.30 25.15 25.17 0.0M
2024-07-08 25.20 25.32 25.18 25.32 0.0M
2024-07-05 25.20 25.22 25.12 25.22 0.0M
2024-07-03 25.12 25.19 25.11 25.17 0.0M
2024-07-02 25.08 25.13 25.08 25.10 0.0M
2024-07-01 25.11 25.14 25.05 25.07 0.0M
2024-06-28 25.22 25.22 25.05 25.09 0.1M
2024-06-27 25.49 25.65 25.48 25.54 0.1M
2024-06-26 25.42 25.60 25.42 25.50 0.1M
2024-06-25 25.47 25.47 25.40 25.44 0.0M
2024-06-24 25.39 25.47 25.39 25.44 0.0M
2024-06-21 25.41 25.44 25.39 25.39 0.0M
2024-06-20 25.42 25.42 25.38 25.41 0.0M
2024-06-18 25.42 25.46 25.39 25.39 0.0M
2024-06-17 25.42 25.47 25.36 25.39 0.1M
2024-06-14 25.47 25.47 25.40 25.41 0.0M
2024-06-13 25.46 25.46 25.39 25.44 0.0M
2024-06-12 25.44 25.47 25.37 25.39 0.0M
2024-06-11 25.46 25.47 25.36 25.42 0.0M
2024-06-10 25.46 25.47 25.39 25.40 0.0M
2024-06-07 25.40 25.48 25.40 25.46 0.0M
2024-06-06 25.39 25.45 25.39 25.45 0.0M
2024-06-05 25.44 25.44 25.39 25.43 0.0M
2024-06-04 25.39 25.47 25.35 25.44 0.1M
2024-06-03 25.34 25.40 25.31 25.40 0.0M
2024-05-31 25.30 25.34 25.30 25.31 0.0M
2024-05-30 25.31 25.34 25.28 25.30 0.0M
2024-05-29 25.27 25.34 25.25 25.30 0.0M
2024-05-28 25.34 25.38 25.25 25.27 0.0M
2024-05-24 25.27 25.33 25.26 25.29 0.0M
2024-05-23 25.28 25.32 25.24 25.29 0.1M
2024-05-22 25.32 25.32 25.28 25.29 0.0M
2024-05-21 25.35 25.36 25.27 25.30 0.0M
2024-05-20 25.28 25.34 25.27 25.33 0.0M
2024-05-17 25.28 25.31 25.26 25.27 0.0M
2024-05-16 25.27 25.33 25.25 25.31 0.0M
2024-05-15 25.31 25.35 25.29 25.30 0.0M
2024-05-14 25.29 25.38 25.27 25.31 0.0M
2024-05-13 25.30 25.34 25.27 25.29 0.0M
2024-05-10 25.24 25.35 25.24 25.35 0.0M
2024-05-09 25.22 25.26 25.20 25.25 0.0M
2024-05-08 25.32 25.33 25.21 25.23 0.0M
2024-05-07 25.27 25.35 25.26 25.33 0.0M
2024-05-06 25.25 25.30 25.25 25.28 0.0M
2024-05-03 25.27 25.32 25.22 25.24 0.0M
2024-05-02 25.17 25.23 25.17 25.21 0.0M
2024-05-01 25.20 25.25 25.17 25.17 0.0M
2024-04-30 25.24 25.26 25.15 25.16 0.1M
2024-04-29 25.26 25.31 25.24 25.26 0.0M
2024-04-26 25.22 25.32 25.22 25.24 0.0M
2024-04-25 25.23 25.27 25.22 25.22 0.0M
2024-04-24 25.29 25.30 25.25 25.28 0.0M
2024-04-23 25.30 25.37 25.26 25.29 0.1M
2024-04-22 25.29 25.31 25.25 25.26 0.0M
2024-04-19 25.30 25.34 25.25 25.25 0.0M
2024-04-18 25.34 25.36 25.21 25.25 0.1M
2024-04-17 25.42 25.44 25.34 25.34 0.1M
2024-04-16 25.38 25.47 25.32 25.32 0.0M
2024-04-15 25.47 25.49 25.32 25.45 0.1M
2024-04-12 25.41 25.48 25.37 25.40 0.0M
2024-04-11 25.46 25.51 25.36 25.41 0.0M
2024-04-10 25.48 25.53 25.31 25.49 0.0M
2024-04-09 25.56 25.56 25.47 25.55 0.0M
2024-04-08 25.49 25.57 25.46 25.51 0.0M
2024-04-05 25.45 25.59 25.45 25.54 0.0M
2024-04-04 25.51 25.53 25.40 25.51 0.1M
2024-04-03 25.33 25.53 25.31 25.46 0.1M
2024-04-02 25.24 25.44 25.19 25.44 0.1M
2024-04-01 25.18 25.28 25.17 25.24 0.1M
2024-03-28 25.29 25.34 25.16 25.16 0.1M
2024-03-27 25.26 25.30 25.26 25.30 0.1M
2024-03-26 25.67 25.70 25.65 25.69 0.0M
2024-03-25 25.63 25.68 25.63 25.68 0.1M
2024-03-22 25.64 25.68 25.62 25.65 0.1M
2024-03-21 25.58 25.73 25.58 25.65 0.0M
2024-03-20 25.51 25.59 25.50 25.58 0.0M
2024-03-19 25.53 25.55 25.50 25.54 0.0M
2024-03-18 25.44 25.54 25.41 25.54 0.0M
2024-03-15 25.41 25.43 25.39 25.39 0.0M
2024-03-14 25.41 25.44 25.38 25.44 0.1M
2024-03-13 25.40 25.40 25.38 25.40 0.0M
2024-03-12 25.40 25.40 25.38 25.40 0.0M
2024-03-11 25.41 25.42 25.38 25.40 0.0M
2024-03-08 25.42 25.42 25.39 25.39 0.0M
2024-03-07 25.38 25.42 25.37 25.42 0.0M
2024-03-06 25.35 25.42 25.35 25.40 0.0M
2024-03-05 25.37 25.39 25.35 25.39 0.0M
2024-03-04 25.39 25.39 25.33 25.33 0.0M
2024-03-01 25.35 25.40 25.32 25.37 0.0M
2024-02-29 25.32 25.40 25.30 25.40 0.1M
2024-02-28 25.35 25.42 25.31 25.35 0.1M
2024-02-27 25.39 25.42 25.35 25.36 0.0M
2024-02-26 25.43 25.43 25.37 25.39 0.0M
2024-02-23 25.37 25.42 25.34 25.40 0.1M
2024-02-22 25.36 25.40 25.34 25.37 0.1M
2024-02-21 25.32 25.37 25.32 25.34 0.1M
2024-02-20 25.27 25.36 25.27 25.32 0.0M
2024-02-16 25.26 25.30 25.25 25.27 0.0M
2024-02-15 25.25 25.30 25.25 25.30 0.0M
2024-02-14 25.28 25.28 25.25 25.26 0.0M
2024-02-13 25.27 25.29 25.23 25.29 0.0M
2024-02-12 25.25 25.31 25.25 25.30 0.0M
2024-02-09 25.29 25.29 25.25 25.28 0.0M
2024-02-08 25.23 25.29 25.23 25.29 0.0M
2024-02-07 25.28 25.29 25.23 25.25 0.0M
2024-02-06 25.27 25.33 25.22 25.24 0.0M
2024-02-05 25.25 25.30 25.25 25.28 0.0M
2024-02-02 25.29 25.32 25.22 25.29 0.0M
2024-02-01 25.26 25.33 25.24 25.28 0.0M
2024-01-31 25.32 25.38 25.23 25.32 0.1M
2024-01-30 25.30 25.33 25.28 25.31 0.0M
2024-01-29 25.26 25.29 25.21 25.29 0.0M
2024-01-26 25.21 25.24 25.21 25.24 0.0M
2024-01-25 25.15 25.24 25.14 25.24 0.0M
2024-01-24 25.16 25.19 25.13 25.16 0.0M
2024-01-23 25.16 25.19 25.14 25.17 0.0M
2024-01-22 25.14 25.20 25.14 25.18 0.0M
2024-01-19 25.09 25.15 25.08 25.14 0.1M
2024-01-18 25.07 25.13 25.07 25.10 0.0M
2024-01-17 25.06 25.13 25.04 25.07 0.1M
2024-01-16 25.08 25.10 25.04 25.08 0.1M
2024-01-12 25.09 25.09 25.05 25.07 0.0M
2024-01-11 25.05 25.09 25.02 25.09 0.1M
2024-01-10 25.04 25.07 25.04 25.04 0.1M
2024-01-09 25.05 25.06 25.03 25.04 0.0M
2024-01-08 25.03 25.05 25.01 25.04 0.0M
2024-01-05 25.02 25.06 25.01 25.01 0.1M
2024-01-04 25.02 25.04 25.00 25.04 0.1M
2024-01-03 25.01 25.05 25.00 25.02 0.1M
2024-01-02 25.04 25.08 25.01 25.04 0.1M