Morgan Stanley BV Historical Data - O8JPQ1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Morgan Stanley BV (O8JPQ1)
Morgan Stanley BV (O8JPQ1) Historical

Morgan Stanley BV (O8JPQ1)

43.00

0.50

(1.18%)

Closed April 27 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	43	0.5	1.18	43.5	43.7	42.2	0
1714060500	42.5	1.2	2.91	41	42.5	41	0
1713974100	41.3	-1.5	-3.50	41.6	42	41.2	0
1713887700	42.8	0.9	2.15	41.8	42.8	41.5	0
1713801300	41.9	-0.2	-0.48	42.9	43.1	41.9	0
1713542100	42.1	-0.1	-0.24	41.2	42.4	40.9	0
1713455700	42.2	1.1	2.68	40.6	42.2	40.4	0
1713369300	41.1	-0.6	-1.44	40.8	42.1	40.7	0
1713282900	41.7	3.2	8.31	41	41.8	40.7	0
1713196500	38.5	-1.6	-3.99	38.5	39.1	38	10
1712937300	40.1	-0.4	-0.99	41.2	41.6	40.1	0
1712850900	40.5	-0.8	-1.94	40.8	41.4	40.3	0
1712764500	41.3	-1.5	-3.50	42	42.5	41.1	0
1712678100	42.8	1.3	3.13	40.9	43	40.7	0
1712591700	41.5	0.3	0.73	40.6	42.2	40.5	0
1712332500	41.2	-2.1	-4.85	42.2	42.3	41.2	0
1712246100	43.3	1	2.36	42	43.3	41.9	0
1712159700	42.3	-0.5	-1.17	41.5	42.4	41.1	0
1712073300	42.8	-2.4	-5.31	44	44	42.3	0
1711644900	45.2	0.8	1.80	43.8	45.7	43.6	0
1711558500	44.4	0	0.00	43.8	44.8	43.8	0
1711472100	44.4	1.6	3.74	43.2	44.6	42.8	0
1711385700	42.8	0.2	0.47	43	43.6	42.5	0
1711126500	42.6	-1.3	-2.96	43	43.5	42.6	0
1711040100	43.9	0.3	0.69	44.4	44.9	43.7	0
1710953700	43.6	2.6	6.34	42.2	43.8	42.2	0
1710867300	41	-2.4	-5.53	41	42.9	40.4	0
1710780900	43.4	-0.9	-2.03	46.2	46.2	42.8	0
1710521700	44.3	2	4.73	43.5	45.1	43.1	0
1710435300	42.3	-2.1	-4.73	45.1	45.2	41.9	0
1710348900	44.4	0.9	2.07	43.4	45	43.1	0
1710262500	43.5	1.4	3.33	41.7	43.6	41.6	0
1710176100	42.1	-0.3	-0.71	42.1	44.3	42.1	0
1709916900	42.4	-24.9	-37.00	40.3	44.2	39	0
1709830500	67.3	-2.6	-3.72	66.2	68.5	66.099999	0
1709744100	69.9	-1	-1.41	68.9	70.7	68.7	0
1709657700	70.9	-0.6	-0.84	69.5	71.3	69.1	0
1709571300	71.5	-6.5	-8.33	77.7	77.9	70.8	0
1709312100	78	-4.7	-5.68	81.3	82.6	78	0
1709225700	82.7	-1.5	-1.78	75.4	82.7	74.7	0
1709139300	84.2	19.7	30.54	90.5	90.8	65	0
1709052900	64.5	-1.1	-1.68	62.9	65.5	62.9	0
1708966500	65.599999	-0.1	-0.15	66.8	67.5	65.599999	0
1708707300	65.7	1.3	2.02	65.599999	66	65.099999	0
1708620900	64.4	0.9	1.42	63.9	64.4	63.3	0
1708534500	63.5	1.4	2.25	63.1	65.9	63	0
1708448100	62.1	-0.1	-0.16	62	62.6	61.6	0
1708361700	62.2	-1.8	-2.81	62.3	62.3	62.1	0
1708102500	64	2.3	3.73	64.599999	64.599999	62.7	0
1708016100	61.7	1.4	2.32	61.4	62.2	61.3	0
1707929700	60.3	0.6	1.01	59.2	60.5	59.2	0
1707843300	59.7	-4.9	-7.59	62.3	62.5	59.6	0
1707756900	64.599999	1.5	2.38	63	65.3	63	0
1707497700	63.1	3.6	6.05	60.2	65.099999	60.2	0
1707411300	59.5	2.2	3.84	57.1	60	57.1	0
1707324900	57.3	-1	-1.72	57.1	58.4	56.9	0
1707238500	58.3	0.5	0.87	57.1	58.4	57.1	0
1707152100	57.8	-1.4	-2.36	58.8	58.9	57.4	0
1706892900	59.2	-1.2	-1.99	60.5	60.6	59	0
1706806500	60.4	-2.5	-3.97	60	62.1	60	0
1706720100	62.9	-0.3	-0.47	61	64	60.6	0
1706633700	63.2	-0.1	-0.16	62.7	63.3	62.5	0
1706547300	63.3	-2.2	-3.36	63.8	63.9	63.3	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