MORGAN STANLEY BV Historical Data - O8JN08 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
MORGAN STANLEY BV (O8JN08)
MORGAN STANLEY BV (O8JN08) Historical

MORGAN STANLEY BV (O8JN08)

627.70

14.30

(2.33%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	627.7	14.3	2.33	627.6	639.4	614.6	0
1714060500	613.4	-62.2	-9.21	630.79999	648.5	611.1	0
1713974100	675.6	1.4	0.21	671.1	677	668.6	0
1713887700	674.2	14.6	2.21	652.6	674.2	648.79999	0
1713801300	659.6	-1.7	-0.26	661.7	668.7	656.6	0
1713542100	661.29999	-20.7	-3.04	649.29999	665.29999	648.2	0
1713455700	682	3.2	0.47	661.5	682.9	658.5	0
1713369300	678.8	-2.1	-0.31	666.9	682.3	666.4	0
1713282900	680.9	-4.6	-0.67	660.79999	681	658.9	0
1713196500	685.5	2.1	0.31	669.1	694.1	669.1	0
1712937300	683.4	-18.8	-2.68	697.2	697.2	682.7	0
1712850900	702.2	-6.4	-0.90	698.4	711.8	696.6	0
1712764500	708.6	-3.3	-0.46	706.4	711.6	698.4	0
1712678100	711.9	-4.6	-0.64	703.6	715.6	701	0
1712591700	716.5	-1.7	-0.24	710.8	722.6	710.7	3
1712332500	718.2	-173.1	-19.42	708.4	718.2	704	0
1712246100	891.3	-12.2	-1.35	871.5	892	870.7	0
1712159700	903.5	6	0.67	894.3	906.6	892	0
1712073300	897.5	-10.3	-1.13	893.4	897.8	887.3	0
1711644900	907.8	18	2.02	885.6	908.9	883.6	0
1711558500	889.8	22.1	2.55	873.4	893.7	872.7	0
1711472100	867.7	7	0.81	853.6	872	853.6	0
1711385700	860.7	26.3	3.15	827.1	863	826.8	30
1711126500	834.4	-6.2	-0.74	829.8	848.6	829	0
1711040100	840.6	15.4	1.87	817.3	842	816.2	0
1710953700	825.2	13.9	1.71	789.7	825.2	789.7	0
1710867300	811.3	6.6	0.82	782.3	811.3	779.9	0
1710780900	804.7	18.5	2.35	760.8	805.5	759.1	0
1710521700	786.2	14.7	1.91	770.7	789.5	768.2	0
1710435300	771.5	-23.3	-2.93	772.6	778.8	760.6	0
1710348900	794.8	6.5	0.82	769.3	806.7	767.6	0
1710262500	788.3	-2.3	-0.29	773.2	794.2	773.2	0
1710176100	790.6	21.2	2.76	743.8	790.6	743	0
1709916900	769.4	6.9	0.90	747.8	777.1	746.3	0
1709830500	762.5	-11.2	-1.45	749.6	776.7	749.5	0
1709744100	773.7	-27.6	-3.44	769.5	794.2	769.5	0
1709657700	801.3	6.4	0.81	783.5	805.6	782.9	0
1709571300	794.9	8.5	1.08	790.5	801.8	765	0
1709312100	786.4	-2.5	-0.32	766	792.1	764.4	0
1709225700	788.9	12.3	1.58	755.1	795	754.2	0
1709139300	776.6	19.3	2.55	746.9	777.7	746.9	0
1709052900	757.3	-0.4	-0.05	728.1	757.3	726.4	0
1708966500	757.7	17.9	2.42	732.9	759	731.5	0
1708707300	739.8	-14.9	-1.97	734.1	749.3	732.7	0
1708620900	754.7	0.5	0.07	734.1	757.6	733.5	0
1708534500	754.2	-29.3	-3.74	751.5	767.7	747.7	0
1708448100	783.5	9.4	1.21	771.6	786.2	770.9	0
1708361700	774.1	-25.2	-3.15	774	775.1	772.3	0
1708102500	799.3	0.6	0.08	783.5	804.5	783.2	0
1708016100	798.7	23.7	3.06	768.5	803.3	767.8	0
1707929700	775	7.7	1.00	762.1	784.6	760.8	0
1707843300	767.3	-16.2	-2.07	751.2	770.4	742.9	0
1707756900	783.5	29	3.84	736.2	788.3	736.2	0
1707497700	754.5	-24.1	-3.10	762.2	766.4	750	0
1707411300	778.6	167.2	27.35	611.29999	778.6	611.29999	0
1707324900	611.4	2.6	0.43	598.4	619.7	596.79999	0
1707238500	608.79999	3.9	0.64	589.1	609	579.2	0
1707152100	604.9	0.5	0.08	595.6	608	593.5	0
1706892900	604.4	8.8	1.48	594.7	604.4	589	0
1706806500	595.6	-4	-0.67	586.7	608.9	585.9	0
1706720100	599.6	-2.8	-0.46	588.6	607.1	583.5	40
1706633700	602.4	10.7	1.81	592.2	608.2	590.79999	0
1706547300	591.7	7.5	1.28	575	591.7	573.7	0

MORGAN STANLEY BV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions