기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Morgan Stanley | MSBR34 | 보베스파 (Bovespa) | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
95.23 | 95.00 | 99.99 | 99.99 | 95.56 |
MSBR34 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 94.97 | 99.99 | 94.28 | 94.81 | 505 | 5.02 | 5.29% |
1개월 | 94.87 | 99.99 | 87.00 | 92.63 | 1,604 | 5.12 | 5.40% |
3개월 | 85.77 | 99.99 | 80.28 | 89.77 | 1,174 | 14.22 | 16.58% |
6개월 | 71.92 | 99.99 | 69.58 | 86.92 | 1,353 | 28.07 | 39.03% |
1년 | 89.41 | 99.99 | 69.58 | 86.45 | 1,785 | 10.58 | 11.83% |
3년 | 90.00 | 124.00 | 69.58 | 95.36 | 2,734 | 9.99 | 11.10% |
5년 | 189.55 | 423.00 | 69.58 | 103.06 | 2,588 | -89.56 | -47.25% |
MSBR34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 99.99 | 4.43 | 4.64% | 95.23 | 99.99 | 95.00 | 696 |
26 4월(4) 2024 | 95.56 | -1.04 | -1.08% | 96.60 | 96.60 | 95.15 | 62 |
25 4월(4) 2024 | 96.60 | 0.77 | 0.80% | 96.22 | 96.78 | 96.22 | 315 |
24 4월(4) 2024 | 95.83 | 0.91 | 0.96% | 95.57 | 96.26 | 95.57 | 266 |
23 4월(4) 2024 | 94.92 | 0.60 | 0.64% | 94.32 | 94.92 | 94.32 | 60 |
20 4월(4) 2024 | 94.32 | -0.65 | -0.68% | 94.97 | 95.47 | 94.28 | 1,823 |
19 4월(4) 2024 | 94.97 | 0.89 | 0.95% | 95.21 | 95.70 | 94.97 | 176 |
18 4월(4) 2024 | 94.08 | 0.30 | 0.32% | 95.20 | 95.20 | 93.93 | 219 |
17 4월(4) 2024 | 93.78 | 3.51 | 3.89% | 94.15 | 95.10 | 93.06 | 1,274 |
16 4월(4) 2024 | 90.27 | 2.35 | 2.67% | 90.72 | 90.72 | 88.65 | 2,700 |
13 4월(4) 2024 | 87.92 | 0.33 | 0.38% | 88.02 | 88.41 | 87.59 | 4,153 |
12 4월(4) 2024 | 87.59 | -5.27 | -5.68% | 92.66 | 92.97 | 87.00 | 1,089 |
11 4월(4) 2024 | 92.86 | -1.04 | -1.11% | 92.54 | 93.69 | 92.54 | 858 |
10 4월(4) 2024 | 93.90 | 0.12 | 0.13% | 93.78 | 93.90 | 93.40 | 3,280 |
09 4월(4) 2024 | 93.78 | 0.00 | 0.00% | 93.73 | 93.90 | 93.40 | 1,129 |
06 4월(4) 2024 | 93.78 | 0.89 | 0.96% | 92.89 | 94.24 | 92.89 | 1,474 |
05 4월(4) 2024 | 92.89 | -1.04 | -1.11% | 94.41 | 94.41 | 92.89 | 128 |
04 4월(4) 2024 | 93.93 | 0.00 | 0.00% | 95.85 | 95.85 | 93.93 | 124 |
03 4월(4) 2024 | 93.93 | -0.75 | -0.79% | 94.20 | 94.20 | 93.60 | 9,355 |
02 4월(4) 2024 | 94.68 | 0.27 | 0.29% | 94.87 | 94.90 | 94.50 | 1,998 |
29 3월(3) 2024 | 94.41 | 1.36 | 1.46% | 93.87 | 94.41 | 93.47 | 432 |