Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Morgan Stanley logosu
MS
Morgan Stanley
23:02:48
223.17 $
0.0000 (%0.00)
Önceki Kapanış: 224.96
Düşük₺222.885
Yüksek₺230.325
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

MS: Morgan Stanley Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 86,9443
KAPANIŞ 86,9465

En Düşük

DÜŞÜK 72,05

En Yüksek

YÜKSEK 109,73
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202299,33101,499,3100,19
04.01.2022102104,68101,98104,26
05.01.2022103,7105,03101,57101,68
06.01.2022104,12104,21100,62103,42
07.01.2022103,51104,53102,93104,05
10.01.2022104,72105,1102,83104,13
11.01.2022104,16106,09103,58105,92
12.01.2022106,05106,47102,35103,05
13.01.2022103,43104,35102,14102,55
14.01.202299,75100,4797,3998,88
18.01.202295,9396,4492,9494,01
19.01.202298,0198,2594,9695,73
20.01.202296,6101,9696,699,83
21.01.202298,1499,5696,3598,86
24.01.202296,0298,3293,6898,08
25.01.202296,5899,8395,0199,04
26.01.2022100,15101,7598,9100,17
27.01.2022101,31102,2399,66101,15
28.01.202299,1101,9298,15101,8
31.01.2022100,97102,74100,28102,54
01.02.2022102,96104,1102,24103,95
02.02.2022103,8104,3102,3103,92
03.02.2022103,67104,1102,13102,29
04.02.2022102,15105,02102,07104,11
07.02.2022104,05106,18103,64105,18
08.02.2022105,97107,32105,32106,35
09.02.2022106,93109,08106,85108,73
10.02.2022108,19109,73107,15107,57
11.02.2022107108,39103,82104,57
14.02.2022104,03104,5101,6102,57
15.02.2022103,52104,35102,12103,43
16.02.2022102,5103,04100,67101,15
17.02.2022100,02100,2195,8996,15
18.02.202295,2696,0493,1195,42
22.02.202294,6896,7793,994,75
23.02.202295,795,7293,0893,55
24.02.202289,8592,1888,5391,81
25.02.202292,0794,791,6394,55
28.02.202291,5992,2289,9290,74
01.03.2022909086,4987,63
02.03.202288,0689,2887,0288,38
03.03.202289,6890,2587,0787,78
04.03.202286,286,984,7686,36
07.03.202285,0386,0883,4283,45
08.03.202283,6385,7581,9783,31
09.03.202286,2488,9986,187,4
10.03.202285,7787,885,0185,86
11.03.202287,1287,7685,0885,18
14.03.202285,8586,7184,4784,72
15.03.202285,4586,784,5886,33
16.03.202288,0192,358891,76
17.03.202290,294,1989,9293,86
18.03.202293,4894,992,4294,82
21.03.202294,7294,9192,2192,61
22.03.202293,1694,692,8794,22
23.03.202293,419491,8992,38
24.03.202292,5593,191,8592,13
25.03.202292,4893,9791,9992,38
28.03.202292,2892,390,1491,27
29.03.202293,3993,3991,0591,84
30.03.202291,8691,9489,7690,27
31.03.202289,7290,1987,487,4
01.04.202288,1488,5385,9186,99
04.04.202286,5487,5785,8187,28
05.04.202286,5586,8384,9485,28
06.04.202284,7284,8182,7583,13
07.04.202282,8883,6181,483,13
08.04.202283,5384,7782,9684,06
11.04.202283,5885,8283,0284,02
12.04.202283,7685,9883,5483,93
13.04.202282,9384,2582,7884,13
14.04.202286,0187,984,5984,76
18.04.202284,3987,1884,3286,48
19.04.202287,0189,1186,9288,91
20.04.202289,6191,5889,6190,61
21.04.202291,5392,9388,7188,91
22.04.202288,1288,2184,6384,74
25.04.202284,0385,3182,8985,05
26.04.202284,2985,2282,2882,37
27.04.202282,3883,6781,8182,21
28.04.202282,783,8581,6183,4
29.04.202283,0683,7480,3180,59
02.05.202280,5982,1480,0381,96
03.05.202282,4984,8182,2583,75
04.05.202284,0787,5383,9487,22
05.05.202285,7586,1683,4184,94
06.05.202284,1484,5782,3184,23
09.05.202282,5483,2480,7281,15
10.05.202282,0182,6678,7280,26
11.05.202280,0782,0678,7678,89
12.05.202278,0579,5276,7578,59
13.05.202279,681,579,4780,54
16.05.202280,3980,9378,8579,9
17.05.202281,6483,2681,3382,93
18.05.202281,982,2280,3280,69
19.05.202279,7381,1879,579,96
20.05.202280,6281,2177,5779,37
23.05.202280,7983,3480,182,31
24.05.202281,882,2280,0581,96
25.05.202281,2882,828182,23
26.05.202283,3585,5583,2485
27.05.202285,5786,4884,9286,45
31.05.202285,4686,8284,9386,14
01.06.202286,4486,7883,7185
02.06.202285,1885,3883,6785,2
03.06.202284,1784,9983,6884,12
06.06.202285,286,2884,7484,87
07.06.202284,1585,483,8885,33
08.06.202284,585,1382,7483,2
09.06.202282,782,8881,1581,16
10.06.202279,5479,7176,9577,4
13.06.202275,0276,2674,1475,18
14.06.202275,4276,7774,2774,96
15.06.202275,877,274,3376,02
16.06.202274,0974,3672,4973,95
17.06.202273,8174,6272,6672,9
21.06.202275,0775,2574,1674,63
22.06.202273,6474,9173,0974,4
23.06.202274,4174,5372,2373,97
24.06.202275,678,5575,0277,82
27.06.202278,478,476,9177,44
28.06.202280,3881,2278,0578,16
29.06.202278,2879,2977,5178,19
30.06.202276,5776,8374,5376,06
01.07.202275,7677,0574,6876,75
05.07.202275,0676,1373,676,11
06.07.202275,7676,1774,6975,45
07.07.202276,2977,2176,1376,99
08.07.202277,3977,5276,476,73
11.07.202275,8676,3675,2875,82
12.07.202275,277,2675,0675,94
13.07.202275,2475,574,0174,98
14.07.202274,0175,0772,0574,69
15.07.202275,9478,7775,6678,05
18.07.202279,580,478,4278,86
19.07.202279,8681,9979,8381,65
20.07.202281,4782,2780,9481,81
21.07.202281,583,181,2283,02
22.07.202283,183,5381,6682,43
25.07.202282,8983,1882,1282,55
26.07.202281,882,5780,6380,79
27.07.202281,3982,8680,9682,51
28.07.202281,7683,0780,982,95
29.07.202282,9784,6382,9784,3
01.08.202283,6684,5483,0184,09
02.08.202283,3384,5982,9683,53
03.08.202284,6885,5984,1285,05
04.08.202285,285,6584,885,36
05.08.202284,9986,7184,7186,13
08.08.202286,7687,2285,9586,03
09.08.202286,4586,8485,8786,36
10.08.202287,5389,6687,588,89
11.08.202289,9890,8489,890,2
12.08.202290,6291,7590,0691,66
15.08.202290,6592,2990,4692,02
16.08.202291,4892,2791,3491,82
17.08.202290,3991,8390,3591,35
18.08.202291,179290,9991,73
19.08.202290,6590,9289,6690,01
22.08.202288,4388,8687,7188,46
23.08.202288,4689,2587,9688,3
24.08.202287,9989,0487,8188,6
25.08.202289,0790,188,889,91
26.08.202290,3490,4986,7286,81
29.08.202286,1486,4385,0685,35
30.08.202286,1486,2384,2184,43
31.08.202284,6185,9484,0685,22
01.09.202284,6786,2183,3986,17
02.09.202287,3689,0385,7286,4
06.09.202286,7586,8483,1685,13
07.09.202284,3787,2684,3786,86
08.09.202286,5388,498688,44
09.09.202289,2289,8288,889,46
12.09.20229091,0489,8590,15
13.09.202288,0188,6886,887,05
14.09.202287,5488,1186,1387,18
15.09.202287,3489,4687,2588,26
16.09.202287,487,785,5887,43
19.09.202286,1289,0286,0888,72
20.09.202288,188,4586,3787,19
21.09.202287,989,1586,3586,36
22.09.202286,9187,2584,2784,77
23.09.202283,2883,6980,2281,51
26.09.202280,9281,6679,0179,76
27.09.202280,780,8578,3579,48
28.09.202279,7681,8979,6981,47
29.09.202280,881,0379,0379,86
30.09.202279,7781,1678,8679,01
03.10.202280,0580,9878,3280,38
04.10.202282,284,7481,883,97
05.10.202282,0383,5981,3883,11
06.10.202282,4583,1981,1381,31
07.10.202280,780,7978,3878,93
10.10.202279,4479,7277,8278,41
11.10.202277,9278,4176,5477
12.10.202276,9977,876,3376,6
13.10.202274,9879,6674,6779,32
14.10.202277,2379,0674,8375,3
17.10.202276,8178,2476,3377,14
18.10.202279,880,5978,3879,44
19.10.202279,1579,5977,3777,64
20.10.202277,6378,5476,1476,6
21.10.202276,6179,5376,2279,22
24.10.202279,5381,178,5779,43
25.10.202278,6180,6778,6180,51
26.10.202280,682,0580,5880,91
27.10.20228282,4880,680,69
28.10.202280,2782,379,5182,22
31.10.202281,7783,3681,6982,17
01.11.202283,2583,9782,9983,72
02.11.202283,4586,7283,4284,37
03.11.202283,0684,6382,5583,62
04.11.202285,1585,758484,85
07.11.202285,5286,1385,1185,57
08.11.202285,6186,2384,5185,28
09.11.202284,8885,3483,1983,45
10.11.202286,6988,9886,5288,8
11.11.20228991,698990,78
14.11.202290,2791,3689,7989,81
15.11.202291,0791,8689,3690,5
16.11.202290,4790,4789,0689,82
17.11.202288,6989,1287,5188,95
18.11.202290,2790,3788,5989,2
21.11.202289,0689,6888,5789,08
22.11.202289,5990,1989,389,67
23.11.202289,7290,4589,6789,93
25.11.202289,6591,0889,4790,91
28.11.202290,291,189,789,89
29.11.202289,6491,4789,691,08
30.11.202291,2893,2589,1393,07
01.12.202293,0693,4992,0493
02.12.202291,8692,6691,5192,1
05.12.202291,4891,7289,0989,81
06.12.202289,6289,7686,4187,51
07.12.202286,8288,0386,7187,28
08.12.202287,6888,798788,69
09.12.202288,6889,7688,3789,47
12.12.202289,0191,3388,2891,12
13.12.202293,6695,1692,0792,71
14.12.202292,5192,6889,8790,5
15.12.202289,1589,1986,9287,79
16.12.202286,5386,8785,8386,86
19.12.202286,7487,0484,9685,55
20.12.202285,9286,4585,1485,16
21.12.202286,4187,8286,3586,87
22.12.202286,5886,5884,7786,37
23.12.202286,3386,5885,3586,11
27.12.202286,3686,3684,9485,06
28.12.202284,9685,2184,0684,46
29.12.202284,9685,5984,5685,24
30.12.202284,785,284,1885,02