Morgan Stanley Pi ADR (MS_pi)

MS_pi
🏛️ Estados Unidos →
25.03
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
2023-12-29 24.80 24.84 24.63 24.76 0.1M
2023-12-28 24.81 24.91 24.76 24.77 0.1M
2023-12-27 25.05 25.17 25.04 25.17 0.1M
2023-12-26 25.10 25.20 25.05 25.05 0.1M
2023-12-22 25.29 25.32 25.09 25.11 0.3M
2023-12-21 25.17 25.30 25.17 25.26 0.1M
2023-12-20 25.20 25.30 25.15 25.20 0.1M
2023-12-19 25.18 25.29 25.18 25.23 0.1M
2023-12-18 25.26 25.31 25.14 25.20 0.1M
2023-12-15 25.15 25.31 25.14 25.31 0.1M
2023-12-14 25.10 25.35 25.10 25.22 0.1M
2023-12-13 24.95 25.18 24.87 25.00 0.1M
2023-12-12 24.97 25.06 24.86 24.86 0.1M
2023-12-11 24.99 25.03 24.90 25.00 0.1M
2023-12-08 24.97 25.05 24.85 25.02 0.1M
2023-12-07 24.82 25.07 24.81 25.03 0.1M
2023-12-06 25.06 25.06 24.81 24.90 0.1M
2023-12-05 24.91 25.06 24.89 24.97 0.1M
2023-12-04 24.94 25.03 24.84 24.91 0.1M
2023-12-01 24.88 25.07 24.84 25.05 0.1M
2023-11-30 24.84 24.98 24.50 24.94 0.3M
2023-11-29 24.66 24.85 24.59 24.78 0.1M
2023-11-28 24.37 24.60 24.36 24.57 0.1M
2023-11-27 24.39 24.46 24.31 24.37 0.2M
2023-11-24 24.33 24.52 24.21 24.30 0.0M
2023-11-22 24.45 24.56 24.27 24.30 0.1M
2023-11-21 24.55 24.70 24.38 24.38 0.1M
2023-11-20 24.81 24.94 24.60 24.60 0.1M
2023-11-17 24.90 24.96 24.82 24.82 0.1M
2023-11-16 24.82 24.89 24.80 24.85 0.2M
2023-11-15 24.74 24.90 24.69 24.86 0.1M
2023-11-14 24.77 24.83 24.61 24.79 0.1M
2023-11-13 24.30 24.53 24.29 24.52 0.1M
2023-11-10 24.47 24.49 24.30 24.38 0.1M
2023-11-09 24.66 24.66 24.25 24.35 0.1M
2023-11-08 24.45 24.61 24.45 24.56 0.1M
2023-11-07 24.67 24.67 24.44 24.44 0.1M
2023-11-06 24.58 24.69 24.47 24.52 0.1M
2023-11-03 24.65 24.73 24.49 24.63 0.1M
2023-11-02 24.15 24.55 24.15 24.55 0.1M
2023-11-01 23.60 24.08 23.58 24.02 0.1M
2023-10-31 23.52 23.69 23.46 23.52 0.2M
2023-10-30 23.45 23.67 23.37 23.55 0.1M
2023-10-27 23.41 23.58 23.40 23.40 0.1M
2023-10-26 23.30 23.48 23.30 23.46 0.1M
2023-10-25 23.55 23.66 23.25 23.30 0.2M
2023-10-24 23.46 23.66 23.43 23.60 0.1M
2023-10-23 23.38 23.63 23.38 23.42 0.2M
2023-10-20 23.51 23.61 23.28 23.59 0.1M
2023-10-19 23.68 23.76 23.26 23.40 0.1M
2023-10-18 23.84 23.89 23.68 23.68 0.3M
2023-10-17 23.78 23.88 23.66 23.88 0.1M
2023-10-16 23.77 23.92 23.64 23.89 0.2M
2023-10-13 23.80 23.84 23.65 23.73 0.1M
2023-10-12 23.99 24.00 23.70 23.71 0.1M
2023-10-11 23.97 24.10 23.81 24.00 0.4M
2023-10-10 23.92 23.99 23.85 23.87 0.1M
2023-10-09 23.88 23.98 23.75 23.98 0.1M
2023-10-06 23.93 23.99 23.74 23.79 0.2M
2023-10-05 24.16 24.25 24.01 24.03 0.1M
2023-10-04 24.30 24.44 24.07 24.11 0.1M
2023-10-03 24.61 24.66 24.23 24.24 0.1M
2023-10-02 24.80 24.80 24.61 24.71 0.1M
2023-09-29 24.63 24.84 24.58 24.80 0.4M
2023-09-28 24.68 24.68 24.44 24.58 0.1M
2023-09-27 24.86 24.90 24.72 24.83 0.1M
2023-09-26 24.86 24.90 24.81 24.83 0.2M
2023-09-25 24.83 24.90 24.82 24.86 0.1M
2023-09-22 24.78 24.87 24.77 24.86 0.1M
2023-09-21 24.84 24.87 24.71 24.72 0.1M
2023-09-20 24.91 24.99 24.86 24.89 0.1M
2023-09-19 24.86 24.95 24.83 24.90 0.1M
2023-09-18 24.88 24.98 24.82 24.90 0.1M
2023-09-15 24.86 24.92 24.80 24.92 0.1M
2023-09-14 24.84 24.89 24.77 24.87 0.1M
2023-09-13 24.74 24.84 24.73 24.79 0.1M
2023-09-12 24.74 24.84 24.71 24.74 0.1M
2023-09-11 24.86 24.96 24.72 24.72 0.1M
2023-09-08 24.85 24.98 24.84 24.85 0.0M
2023-09-07 24.85 24.90 24.73 24.89 0.0M
2023-09-06 24.81 24.88 24.80 24.85 0.1M
2023-09-05 24.98 24.99 24.78 24.90 0.1M
2023-09-01 24.94 24.95 24.88 24.95 0.0M
2023-08-31 25.00 25.07 24.90 24.93 0.1M
2023-08-30 25.05 25.05 24.88 24.99 0.1M
2023-08-29 24.83 25.01 24.80 25.00 0.0M
2023-08-28 24.98 24.98 24.77 24.80 0.0M
2023-08-25 24.90 24.92 24.77 24.90 0.0M
2023-08-24 24.89 24.98 24.70 24.90 0.1M
2023-08-23 24.88 24.96 24.86 24.94 0.0M
2023-08-22 24.70 24.83 24.70 24.83 0.0M
2023-08-21 24.74 24.78 24.63 24.73 0.0M
2023-08-18 24.74 24.84 24.70 24.71 0.1M
2023-08-17 24.74 24.85 24.72 24.74 0.1M
2023-08-16 24.74 24.80 24.70 24.75 0.1M
2023-08-15 24.84 24.84 24.74 24.74 0.1M
2023-08-14 24.78 24.89 24.73 24.81 0.0M
2023-08-11 24.80 24.88 24.76 24.80 0.1M
2023-08-10 24.85 24.95 24.73 24.85 0.1M
2023-08-09 24.83 24.92 24.68 24.81 0.1M
2023-08-08 24.88 24.94 24.80 24.94 0.1M
2023-08-07 24.99 24.99 24.89 24.90 0.0M
2023-08-04 24.84 24.97 24.78 24.97 0.1M
2023-08-03 24.79 24.85 24.68 24.84 0.1M
2023-08-02 24.88 24.88 24.75 24.81 0.1M
2023-08-01 25.00 25.07 24.88 24.94 0.1M
2023-07-31 25.04 25.06 24.99 25.02 0.1M
2023-07-28 24.98 25.09 24.98 25.00 0.0M
2023-07-27 25.10 25.16 24.95 25.02 0.1M
2023-07-26 25.16 25.17 25.07 25.09 0.1M
2023-07-25 25.09 25.17 25.09 25.09 0.3M
2023-07-24 25.15 25.17 25.06 25.10 0.0M
2023-07-21 25.15 25.15 25.04 25.15 0.0M
2023-07-20 25.14 25.14 25.00 25.12 0.0M
2023-07-19 25.14 25.15 25.05 25.14 0.0M
2023-07-18 24.96 25.08 24.96 25.08 0.1M
2023-07-17 24.98 25.08 24.93 24.98 0.1M
2023-07-14 25.02 25.08 24.92 24.92 0.0M
2023-07-13 24.99 25.08 24.92 25.04 0.1M
2023-07-12 25.00 25.12 24.93 25.01 0.1M
2023-07-11 24.92 25.00 24.80 24.96 0.0M
2023-07-10 24.72 24.91 24.72 24.86 0.0M
2023-07-07 24.60 24.83 24.60 24.83 0.1M
2023-07-06 24.68 24.70 24.38 24.65 0.1M
2023-07-05 24.65 24.82 24.62 24.73 0.1M
2023-07-03 24.58 24.79 24.58 24.76 0.0M
2023-06-30 24.67 24.74 24.50 24.54 1.0M
2023-06-29 24.75 24.75 24.60 24.65 0.1M
2023-06-28 25.17 25.24 25.02 25.09 0.1M
2023-06-27 25.13 25.20 25.07 25.12 0.1M
2023-06-26 25.10 25.20 25.09 25.13 0.0M
2023-06-23 25.03 25.18 25.03 25.11 0.1M
2023-06-22 25.05 25.19 25.03 25.14 0.0M
2023-06-21 25.02 25.16 25.02 25.09 0.0M
2023-06-20 25.23 25.25 25.02 25.02 0.1M
2023-06-16 25.28 25.36 25.20 25.27 0.2M
2023-06-15 25.25 25.28 25.12 25.26 0.1M
2023-06-14 25.24 25.29 25.08 25.25 0.1M
2023-06-13 25.11 25.22 25.01 25.20 0.1M
2023-06-12 25.00 25.09 24.91 25.07 0.1M
2023-06-09 25.00 25.15 24.91 25.00 0.1M
2023-06-08 25.04 25.07 24.91 24.99 0.0M
2023-06-07 24.95 25.07 24.89 24.99 0.1M
2023-06-06 24.87 25.00 24.77 24.89 0.1M
2023-06-05 24.83 24.95 24.72 24.79 0.1M
2023-06-02 24.67 24.95 24.67 24.91 0.1M
2023-06-01 24.74 24.77 24.63 24.70 0.1M
2023-05-31 24.74 24.76 24.60 24.70 0.4M
2023-05-30 24.82 24.82 24.61 24.66 0.2M
2023-05-26 24.56 24.72 24.56 24.64 0.1M
2023-05-25 24.72 24.72 24.51 24.56 0.1M
2023-05-24 24.70 24.79 24.60 24.64 0.1M
2023-05-23 24.75 24.80 24.69 24.73 0.1M
2023-05-22 24.71 24.83 24.63 24.71 0.0M
2023-05-19 24.78 24.80 24.60 24.61 0.1M
2023-05-18 24.73 24.84 24.52 24.68 0.1M
2023-05-17 24.66 24.88 24.54 24.73 0.1M
2023-05-16 24.55 24.80 24.55 24.57 0.0M
2023-05-15 24.87 24.87 24.57 24.69 0.1M
2023-05-12 24.85 24.99 24.81 24.87 0.1M
2023-05-11 24.88 24.93 24.76 24.88 0.1M
2023-05-10 24.90 25.07 24.75 24.89 0.2M
2023-05-09 24.37 24.82 24.07 24.73 0.2M
2023-05-08 24.31 24.41 24.11 24.38 0.1M
2023-05-05 24.13 24.59 24.10 24.25 0.1M
2023-05-04 24.35 24.40 23.87 23.95 0.1M
2023-05-03 24.72 24.84 24.40 24.40 0.1M
2023-05-02 25.03 25.07 24.50 24.61 0.1M
2023-05-01 25.03 25.13 25.00 25.07 0.2M
2023-04-28 25.08 25.20 25.00 25.13 0.1M
2023-04-27 24.94 25.13 24.94 25.08 0.1M
2023-04-26 25.10 25.19 24.93 24.94 0.1M
2023-04-25 25.07 25.19 25.02 25.13 0.1M
2023-04-24 25.10 25.19 25.09 25.16 0.1M
2023-04-21 25.05 25.11 25.01 25.08 0.0M
2023-04-20 24.95 25.07 24.95 25.02 0.0M
2023-04-19 25.01 25.10 24.90 24.97 0.1M
2023-04-18 25.04 25.10 24.96 25.02 0.1M
2023-04-17 25.05 25.13 25.00 25.07 0.1M
2023-04-14 25.19 25.20 24.93 24.99 0.1M
2023-04-13 25.12 25.31 24.96 25.19 0.1M
2023-04-12 25.02 25.24 24.93 25.01 0.1M
2023-04-11 24.85 25.08 24.82 25.03 0.1M
2023-04-10 24.78 24.87 24.65 24.87 0.0M
2023-04-06 24.73 24.86 24.62 24.82 0.1M
2023-04-05 24.74 24.79 24.62 24.67 0.1M
2023-04-04 24.80 24.80 24.62 24.75 0.1M
2023-04-03 24.60 24.85 24.50 24.80 0.1M
2023-03-31 24.75 24.75 24.59 24.63 0.2M
2023-03-30 24.68 24.75 24.47 24.70 0.1M
2023-03-29 24.89 25.18 24.69 24.92 0.1M
2023-03-28 24.90 25.05 24.58 24.90 0.1M
2023-03-27 24.60 24.90 24.60 24.89 0.1M
2023-03-24 24.41 24.62 24.27 24.62 0.1M
2023-03-23 24.49 24.70 24.39 24.42 0.1M
2023-03-22 24.43 24.65 24.40 24.44 0.1M
2023-03-21 24.39 24.62 24.27 24.43 0.1M
2023-03-20 24.40 24.58 24.16 24.31 0.1M
2023-03-17 24.55 24.72 24.24 24.47 0.1M
2023-03-16 24.15 24.72 24.15 24.68 0.2M
2023-03-15 24.92 25.03 24.14 24.14 0.2M
2023-03-14 25.02 25.30 24.86 25.03 0.1M
2023-03-13 24.99 25.09 24.73 24.92 0.1M
2023-03-10 25.25 25.36 25.05 25.06 0.0M
2023-03-09 25.33 25.38 25.22 25.30 0.0M
2023-03-08 25.28 25.38 25.28 25.37 0.0M
2023-03-07 25.25 25.37 25.21 25.31 0.1M
2023-03-06 25.35 25.38 25.29 25.31 0.0M
2023-03-03 25.29 25.38 25.29 25.37 0.1M
2023-03-02 25.29 25.36 25.23 25.26 0.0M
2023-03-01 25.38 25.45 25.29 25.34 0.0M
2023-02-28 25.49 25.54 25.36 25.37 0.1M
2023-02-27 25.51 25.52 25.38 25.50 0.0M
2023-02-24 25.38 25.48 25.38 25.41 0.0M
2023-02-23 25.47 25.54 25.30 25.47 0.2M
2023-02-22 25.20 25.43 25.19 25.38 0.1M
2023-02-21 25.36 25.45 25.17 25.17 0.1M
2023-02-17 25.49 25.49 25.36 25.47 0.0M
2023-02-16 25.46 25.60 25.45 25.51 0.1M
2023-02-15 25.63 25.65 25.54 25.61 0.1M
2023-02-14 25.50 25.70 25.48 25.60 0.1M
2023-02-13 25.35 25.60 25.27 25.58 0.1M
2023-02-10 25.39 25.39 25.18 25.35 0.0M
2023-02-09 25.46 25.46 25.33 25.39 0.0M
2023-02-08 25.38 25.42 25.12 25.35 0.1M
2023-02-07 25.42 25.42 25.24 25.41 0.0M
2023-02-06 25.23 25.39 25.23 25.38 0.0M
2023-02-03 25.31 25.57 25.31 25.38 0.1M
2023-02-02 25.45 25.63 25.45 25.60 0.0M
2023-02-01 25.46 25.61 25.44 25.44 0.1M
2023-01-31 25.38 25.60 25.38 25.56 0.1M
2023-01-30 25.30 25.45 25.25 25.43 0.1M
2023-01-27 25.05 25.42 25.05 25.36 0.1M
2023-01-26 25.06 25.15 25.04 25.08 0.1M
2023-01-25 25.02 25.13 25.02 25.06 0.0M
2023-01-24 25.10 25.15 25.04 25.11 0.1M
2023-01-23 25.08 25.15 25.02 25.07 0.1M
2023-01-20 25.07 25.12 24.90 25.07 0.2M
2023-01-19 25.09 25.09 25.00 25.08 0.1M
2023-01-18 25.25 25.43 25.05 25.11 0.1M
2023-01-17 25.12 25.32 25.05 25.25 0.1M
2023-01-13 25.00 25.13 24.95 25.03 0.1M
2023-01-12 24.89 25.13 24.88 25.06 0.1M
2023-01-11 25.05 25.05 24.79 24.79 0.1M
2023-01-10 25.02 25.05 24.93 25.01 0.1M
2023-01-09 25.13 25.13 24.92 25.08 0.1M
2023-01-06 24.97 25.11 24.84 25.01 0.2M
2023-01-05 24.65 25.04 24.60 25.02 0.1M
2023-01-04 24.72 24.72 24.51 24.72 0.1M
2023-01-03 24.45 24.58 24.39 24.49 0.0M