Premium
Point Bridge America First ETF (MAGA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -1.46639511202 | 49.1 | 49.85 | 47.6811 | 5264 | 48.54443284 | SP |
| 4 | -1.32 | -2.65593561368 | 49.7 | 49.94 | 47.6811 | 4927 | 49.14325645 | SP |
| 12 | -1.89 | -3.75969763278 | 50.27 | 50.27 | 46.94 | 5507 | 49.08259009 | SP |
| 26 | 1.66 | 3.55308219178 | 46.72 | 52.68 | 46.47 | 4037 | 49.67206657 | SP |
| 52 | 4.07 | 9.1852854886 | 44.31 | 52.68 | 43.55 | 2551 | 48.72123671 | SP |
| 156 | 8.7655 | 22.1269989524 | 39.6145 | 52.68 | 34.29 | 2191 | 42.53252817 | SP |
| 260 | 26.55 | 121.621621622 | 21.83 | 52.68 | 16.3302 | 2544 | 35.91004903 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 48.38 | 0.34 | 0.70 | 48.01 | 48.41 | 47.54 | 16052 |
| 1741303800 | 48.045 | -0.41 | -0.84 | 48.07 | 48.07 | 47.6811 | 2063 |
| 1741217400 | 48.4543 | 0.57 | 1.20 | 48 | 48.4543 | 47.83 | 3870 |
| 1741131000 | 47.88 | -1.03 | -2.10 | 48.61 | 48.61 | 47.85 | 7775 |
| 1741044600 | 48.905 | -0.64 | -1.29 | 49.85 | 49.85 | 48.77 | 9494 |
| 1740785400 | 49.546 | 0.71 | 1.46 | 49.1 | 49.546 | 49.05 | 3117 |
| 1740699000 | 48.8313 | -0.09 | -0.19 | 49.08 | 49.1149 | 48.77 | 2773 |
| 1740612600 | 48.9259 | -0.26 | -0.54 | 49.34 | 49.41 | 48.88 | 7507 |
| 1740526200 | 49.19 | 0.14 | 0.29 | 49.1 | 49.29 | 48.88 | 1717 |
| 1740439800 | 49.05 | 0 | 0.00 | 49.21 | 49.2499 | 49.04 | 5155 |
| 1740180600 | 49.05 | -0.75 | -1.50 | 49.94 | 49.94 | 48.97 | 7183 |
| 1740094200 | 49.7957 | -0.14 | -0.29 | 49.89 | 49.89 | 49.57 | 1262 |
| 1740007800 | 49.94 | 0.09 | 0.18 | 49.8 | 49.94 | 49.75 | 3183 |
| 1739921400 | 49.85 | 0.27 | 0.54 | 49.65 | 49.88 | 49.56 | 14845 |
| 1739575800 | 49.5806 | 0.02 | 0.04 | 49.69 | 49.8491 | 49.5806 | 1091 |
| 1739489400 | 49.5617 | 0.44 | 0.90 | 49.32 | 49.5617 | 49.26 | 1685 |
| 1739403000 | 49.1198 | -0.5 | -1.01 | 49.05 | 49.18 | 49.01 | 5076 |
| 1739316600 | 49.6198 | 0.11 | 0.23 | 49.37 | 49.64 | 49.35 | 2519 |
| 1739230200 | 49.5081 | 0.23 | 0.47 | 49.45 | 49.51 | 49.371 | 6179 |
| 1738971000 | 49.278 | -0.31 | -0.63 | 49.7 | 49.7 | 49.2547 | 7114 |
| 1738884600 | 49.59 | -0.07 | -0.14 | 49.9 | 49.9 | 49.37 | 2382 |
| 1738798200 | 49.66 | 0.37 | 0.75 | 49.46 | 49.74 | 49.4 | 4554 |
| 1738711800 | 49.2902 | 0.02 | 0.05 | 49.19 | 49.39 | 49.02 | 4852 |
| 1738625400 | 49.2652 | -0.2 | -0.41 | 48.78 | 49.4275 | 48.5353 | 1984 |
| 1738366200 | 49.4688 | -0.47 | -0.94 | 50.04 | 50.04 | 49.4688 | 5379 |
| 1738279800 | 49.94 | 0.4 | 0.81 | 49.66 | 50.01 | 49.66 | 6628 |
| 1738193400 | 49.5411 | -0.09 | -0.18 | 49.62 | 49.87 | 49.5411 | 6200 |
| 1738107000 | 49.63 | -0.24 | -0.49 | 50.25 | 50.25 | 49.52 | 4281 |
| 1738020600 | 49.8735 | -0.13 | -0.26 | 49.51 | 49.89 | 49.51 | 4975 |
| 1737761400 | 50.0027 | 0.18 | 0.37 | 50.06 | 50.199 | 49.8735 | 35478 |
| 1737675000 | 49.82 | 0 | 0.00 | 49.82 | 49.82 | 49.82 | 0 |
| 1737588600 | 49.82 | -0.29 | -0.58 | 50.23 | 50.23 | 49.8195 | 25041 |
| 1737502200 | 50.1089 | 0.58 | 1.17 | 50 | 50.17 | 50 | 7914 |
| 1737156600 | 49.5317 | 0.24 | 0.48 | 49.55 | 49.73 | 49.41 | 7285 |
| 1737070200 | 49.2935 | 0.54 | 1.10 | 48.75 | 49.3413 | 48.75 | 2132 |
| 1736983800 | 48.7552 | 0.6 | 1.24 | 48.98 | 49.07 | 48.6901 | 4308 |
| 1736897400 | 48.16 | 0.59 | 1.25 | 47.89 | 48.231 | 47.889 | 3053 |
| 1736811000 | 47.5671 | 0.47 | 1.00 | 46.94 | 47.5671 | 46.94 | 4599 |
| 1736551800 | 47.0966 | -0.46 | -0.96 | 47.54 | 47.54 | 47.03 | 3238 |
| 1736379000 | 47.5522 | 0.11 | 0.23 | 47.49 | 47.5522 | 47.14 | 1828 |
| 1736292600 | 47.4422 | -0.19 | -0.41 | 47.83 | 47.83 | 47.4422 | 1989 |
| 1736206200 | 47.6364 | -0.14 | -0.30 | 48.13 | 48.17 | 47.63 | 2544 |
| 1735947000 | 47.7784 | 0.47 | 0.99 | 47.46 | 47.8467 | 47.31 | 18496 |
| 1735860600 | 47.31 | -0.02 | -0.04 | 47.69 | 47.78 | 47.2 | 1460 |
| 1735687800 | 47.3275 | 0.02 | 0.04 | 47.46 | 47.48 | 47.25 | 3909 |
| 1735601400 | 47.3081 | -0.28 | -0.59 | 47.32 | 47.43 | 46.999 | 3131 |
| 1735342200 | 47.5902 | -0.9 | -1.87 | 48.16 | 48.24 | 47.43 | 1517 |
| 1735255800 | 48.4948 | 0.07 | 0.15 | 48.37 | 48.52 | 48.37 | 1568 |
| 1735077840 | 48.4213 | 0.35 | 0.73 | 48.06 | 48.4213 | 48.06 | 2095 |
| 1734996600 | 48.07 | 0.11 | 0.22 | 47.89 | 48.07 | 47.63 | 8265 |
| 1734737400 | 47.9627 | 0.55 | 1.16 | 47.26 | 48.25 | 47.26 | 4509 |
| 1734651000 | 47.4142 | -0.29 | -0.60 | 47.9 | 47.99 | 47.4142 | 3666 |
| 1734564600 | 47.7001 | -1.52 | -3.09 | 49.23 | 49.23 | 47.69 | 3778 |
| 1734478200 | 49.219 | -0.41 | -0.83 | 49.37 | 49.38 | 49.1 | 3369 |
| 1734391800 | 49.6296 | -0.23 | -0.47 | 49.88 | 49.98 | 49.6296 | 4786 |
| 1734132600 | 49.8618 | -0.25 | -0.49 | 50.27 | 50.27 | 49.8 | 2598 |
| 1734046200 | 50.1093 | -0.25 | -0.49 | 50.41 | 50.41 | 50.1093 | 1671 |
| 1733959800 | 50.3573 | -0.01 | -0.02 | 50.54 | 50.6098 | 50.3573 | 5864 |
| 1733873400 | 50.3654 | -0.44 | -0.86 | 50.85 | 50.85 | 50.3654 | 2452 |
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
