Premium
Point Bridge America First ETF (MAGA)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9959 | 1.78797127469 | 55.7 | 56.6959 | 55.7 | 918 | 56.04347642 | SP |
| 4 | 2.0359 | 3.72466154409 | 54.66 | 56.6959 | 54.27 | 1909 | 55.0832099 | SP |
| 12 | 2.3159 | 4.25873482898 | 54.38 | 56.755 | 53.5 | 1166 | 54.89991061 | SP |
| 26 | 5.1459 | 9.98234723569 | 51.55 | 56.755 | 51.4505 | 1278 | 54.30848264 | SP |
| 52 | 5.8159 | 11.4306210692 | 50.88 | 56.755 | 50.2117 | 1539 | 52.78818909 | SP |
| 156 | 17.6959 | 45.3741025641 | 39 | 56.755 | 36.2565 | 1873 | 48.7226826 | SP |
| 260 | 20.0951 | 54.9034447334 | 36.6008 | 56.755 | 34.29 | 2026 | 44.02482666 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 56.6959 | 0.63 | 1.12 | 56.35 | 56.6959 | 56.35 | 87 |
| 1782945000 | 56.0657 | 0.07 | 0.13 | 55.85 | 56.28 | 55.85 | 535 |
| 1782858600 | 55.9957 | -0.08 | -0.15 | 56.14 | 56.184 | 55.9957 | 638 |
| 1782772200 | 56.0801 | -0.11 | -0.19 | 56.29 | 56.34 | 56.08 | 1633 |
| 1782513000 | 56.1876 | 0.22 | 0.40 | 55.93 | 56.2001 | 55.93 | 434 |
| 1782426600 | 55.9665 | 0.4 | 0.72 | 55.7 | 56.15 | 55.7 | 1348 |
| 1782340200 | 55.564 | 0.37 | 0.67 | 55.12 | 55.564 | 55.12 | 258 |
| 1782253800 | 55.1919 | 0.16 | 0.30 | 54.77 | 55.26 | 54.77 | 302 |
| 1782167400 | 55.0284 | 0.13 | 0.25 | 54.9 | 55.13 | 54.9 | 5398 |
| 1781821800 | 54.8939 | 0.1 | 0.19 | 55.1 | 55.1 | 54.89 | 426 |
| 1781735400 | 54.79 | -0.84 | -1.51 | 55.46 | 55.7059 | 54.79 | 1240 |
| 1781649000 | 55.63 | 0.16 | 0.29 | 55.51 | 55.7949 | 55.47 | 2019 |
| 1781562600 | 55.47 | -0.12 | -0.22 | 55.81 | 55.89 | 55.47 | 3567 |
| 1781303400 | 55.5948 | 0.29 | 0.52 | 55.47 | 55.611 | 55.47 | 324 |
| 1781217000 | 55.3067 | 0.76 | 1.39 | 54.91 | 55.41 | 54.8 | 377 |
| 1781130600 | 54.55 | -0.36 | -0.66 | 54.96 | 55.1507 | 54.55 | 6337 |
| 1781044200 | 54.9134 | 0.52 | 0.96 | 54.55 | 54.9134 | 54.27 | 2041 |
| 1780957800 | 54.3896 | -0.37 | -0.67 | 54.86 | 54.86 | 54.3896 | 2074 |
| 1780698600 | 54.7577 | -0.14 | -0.26 | 54.79 | 55 | 54.71 | 353 |
| 1780612200 | 54.9 | 0.55 | 1.01 | 54.66 | 54.9 | 54.66 | 6971 |
| 1780525800 | 54.3516 | -0.01 | -0.02 | 54.32 | 54.46 | 54.32 | 238 |
| 1780439400 | 54.36 | 0.26 | 0.48 | 54.015 | 54.36 | 54.015 | 942 |
| 1780353000 | 54.1025 | -0.39 | -0.71 | 54.18 | 54.18 | 53.95 | 685 |
| 1780093800 | 54.488 | -0.19 | -0.34 | 54.48 | 54.5749 | 54.48 | 744 |
| 1780007400 | 54.6732 | 0.15 | 0.28 | 54.59 | 54.6732 | 54.59 | 283 |
| 1779921000 | 54.5195 | -0 | -0.01 | 54.49 | 54.69 | 54.49 | 672 |
| 1779834600 | 54.5227 | 0.04 | 0.07 | 54.57 | 54.97 | 54.5227 | 1707 |
| 1779489000 | 54.4825 | 0.25 | 0.46 | 54.34 | 54.4825 | 54.34 | 121 |
| 1779402600 | 54.2351 | 0.01 | 0.02 | 54.08 | 54.2351 | 53.88 | 215 |
| 1779316200 | 54.2247 | 0.41 | 0.76 | 54.01 | 54.23 | 53.82 | 206 |
| 1779229800 | 53.8172 | -0.24 | -0.45 | 53.93 | 53.95 | 53.71 | 1900 |
| 1779143400 | 54.061 | 0.43 | 0.80 | 53.65 | 54.08 | 53.65 | 577 |
| 1778884200 | 53.6307 | -0.6 | -1.11 | 53.99 | 53.99 | 53.6307 | 199 |
| 1778797800 | 54.2318 | 0.32 | 0.59 | 54.07 | 54.2318 | 54.07 | 91 |
| 1778711400 | 53.9134 | -0.38 | -0.70 | 54.22 | 54.22 | 53.82 | 435 |
| 1778625000 | 54.2914 | 0.07 | 0.12 | 54.15 | 54.37 | 54.15 | 347 |
| 1778538600 | 54.2243 | 0.05 | 0.09 | 54.23 | 54.27 | 53.5 | 1100 |
| 1778279400 | 54.173 | -0.12 | -0.22 | 54.5 | 54.5 | 54.173 | 455 |
| 1778193000 | 54.2917 | -0.7 | -1.27 | 54.81 | 54.81 | 54.2917 | 705 |
| 1778106600 | 54.9897 | 0.01 | 0.02 | 55.05 | 55.05 | 54.98 | 1758 |
| 1778020200 | 54.9803 | 0.3 | 0.56 | 54.78 | 55.06 | 54.78 | 219 |
| 1777933800 | 54.6754 | -0.43 | -0.78 | 54.99 | 54.99 | 54.6754 | 368 |
| 1777674600 | 55.1059 | -0.45 | -0.81 | 55.595 | 55.595 | 55.1059 | 4511 |
| 1777588200 | 55.5579 | 1.01 | 1.85 | 54.56 | 55.5579 | 54.56 | 133 |
| 1777501800 | 54.55 | -0.31 | -0.56 | 54.8 | 54.8 | 54.34 | 1109 |
| 1777415400 | 54.8552 | -0.01 | -0.02 | 55.035 | 55.035 | 54.8099 | 1105 |
| 1777329000 | 54.8648 | 0.02 | 0.03 | 54.8 | 56.755 | 54.8 | 397 |
| 1777069800 | 54.8477 | -0.36 | -0.65 | 55.115 | 55.115 | 54.8477 | 484 |
| 1776983400 | 55.2089 | 0.4 | 0.73 | 54.97 | 55.23 | 54.97 | 654 |
| 1776897000 | 54.8086 | -0.17 | -0.31 | 54.9766 | 54.99 | 54.8086 | 167 |
| 1776810600 | 54.9766 | -0.3 | -0.54 | 55.46 | 55.46 | 54.97 | 1333 |
| 1776724200 | 55.277 | 0.16 | 0.29 | 55.06 | 55.38 | 55.06 | 2455 |
| 1776465000 | 55.115 | 0.38 | 0.69 | 54.74 | 55.16 | 54.74 | 1035 |
| 1776378600 | 54.7355 | 0.2 | 0.37 | 54.56 | 54.77 | 54.56 | 1949 |
| 1776292200 | 54.5346 | -0.16 | -0.29 | 54.72 | 54.72 | 54.5346 | 493 |
| 1776205800 | 54.6911 | 0.05 | 0.10 | 54.62 | 54.72 | 54.62 | 867 |
| 1776119400 | 54.6366 | 0.33 | 0.61 | 54.25 | 54.6366 | 54.19 | 259 |
| 1775860200 | 54.3079 | -0.35 | -0.63 | 54.7 | 54.7 | 54.3079 | 206 |
| 1775773800 | 54.654 | 0.05 | 0.10 | 54.38 | 54.82 | 54.38 | 253 |
| 1775687400 | 54.6001 | 0.91 | 1.69 | 54.22 | 54.6001 | 54.22 | 1349 |
| 1775601000 | 53.6946 | -0.19 | -0.36 | 53.75 | 53.85 | 53.67 | 5815 |
| 1775514600 | 53.8865 | 0.22 | 0.40 | 53.62 | 53.8865 | 53.51 | 1689 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
