Premium
Monarch Ambassador Income Index ETF (MAMB)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2824 | 1.17567224389 | 24.0203 | 24.41 | 24.0203 | 25343 | 24.27730093 | SP |
| 4 | 0.2027 | 0.841078838174 | 24.1 | 24.43 | 24.02 | 20954 | 24.24158134 | SP |
| 12 | 0.3027 | 1.26125 | 24 | 24.499 | 23.8 | 27352 | 24.22613191 | SP |
| 26 | 0.4063 | 1.70025610552 | 23.8964 | 24.83 | 23.8 | 27548 | 24.32792478 | SP |
| 52 | 1.2927 | 5.61799217731 | 23.01 | 24.83 | 22.84 | 24019 | 24.01414479 | SP |
| 156 | 2.1298 | 9.60541922798 | 22.1729 | 24.83 | 20.49 | 22010 | 22.91145296 | SP |
| 260 | -1.0573 | -4.16916403785 | 25.36 | 25.67 | 20.49 | 15645 | 22.91561065 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 24.3027 | 0.06 | 0.26 | 24.44 | 24.44 | 24.28 | 22818 |
| 1781735400 | 24.2389 | -0.12 | -0.50 | 24.36 | 24.41 | 24.22 | 14648 |
| 1781649000 | 24.36 | 0.04 | 0.16 | 24.32 | 24.4 | 24.32 | 25369 |
| 1781562600 | 24.32 | 0.1 | 0.41 | 24.22 | 24.37 | 24.22 | 25378 |
| 1781303400 | 24.22 | -0.02 | -0.08 | 24.24 | 24.24 | 24.18 | 16591 |
| 1781217000 | 24.24 | 0.22 | 0.91 | 24.0203 | 24.24 | 24.0203 | 44729 |
| 1781130600 | 24.0203 | -0.1 | -0.40 | 24.1175 | 24.1175 | 24.0203 | 24873 |
| 1781044200 | 24.1175 | -0 | -0.01 | 24.23 | 24.23 | 24.07 | 18597 |
| 1780957800 | 24.12 | 0.01 | 0.03 | 24.21 | 24.21 | 24.1 | 13307 |
| 1780698600 | 24.1129 | -0.21 | -0.85 | 24.3203 | 24.3203 | 24.1 | 12347 |
| 1780612200 | 24.3203 | 0.02 | 0.08 | 24.43 | 24.43 | 24.31 | 11938 |
| 1780525800 | 24.3 | -0.06 | -0.26 | 24.41 | 24.41 | 24.26 | 12839 |
| 1780439400 | 24.3626 | 0.04 | 0.15 | 24.28 | 24.38 | 24.28 | 36322 |
| 1780353000 | 24.3253 | -0.02 | -0.07 | 24.15 | 24.34 | 24.15 | 19742 |
| 1780093800 | 24.342 | 0.01 | 0.05 | 24.33 | 24.38 | 24.33 | 17193 |
| 1780007400 | 24.33 | 0.1 | 0.42 | 24.33 | 24.33 | 24.215 | 17184 |
| 1779921000 | 24.2288 | -0.01 | -0.02 | 24.29 | 24.29 | 24.21 | 33682 |
| 1779834600 | 24.2346 | 0.09 | 0.36 | 24.21 | 24.249 | 24.2 | 17269 |
| 1779489000 | 24.1475 | 0.02 | 0.09 | 24.125 | 24.1475 | 24.1 | 12010 |
| 1779402600 | 24.125 | 0.05 | 0.19 | 24.1 | 24.125 | 24.02 | 24113 |
| 1779316200 | 24.08 | 0.16 | 0.67 | 24.02 | 24.09 | 23.93 | 12543 |
| 1779229800 | 23.92 | -0.11 | -0.45 | 24.0288 | 24.0288 | 23.86 | 4866 |
| 1779143400 | 24.0288 | -0.04 | -0.17 | 24.07 | 24.07 | 23.96 | 19312 |
| 1778884200 | 24.07 | -0.2 | -0.80 | 24.2652 | 24.2652 | 24.04 | 11972 |
| 1778797800 | 24.2652 | -0.01 | -0.04 | 24.41 | 24.41 | 24.2652 | 6601 |
| 1778711400 | 24.275 | 0.01 | 0.04 | 24.35 | 24.35 | 24.23 | 10020 |
| 1778625000 | 24.265 | -0.09 | -0.37 | 24.3551 | 24.3551 | 24.23 | 20861 |
| 1778538600 | 24.3551 | -0.02 | -0.10 | 24.36 | 24.4 | 24.34 | 25307 |
| 1778279400 | 24.38 | 0.06 | 0.27 | 24.31 | 24.41 | 24.31 | 4254 |
| 1778193000 | 24.315 | -0.09 | -0.36 | 24.4039 | 24.4399 | 24.29 | 17390 |
| 1778106600 | 24.4039 | 0.19 | 0.80 | 24.21 | 24.42 | 24.21 | 12592 |
| 1778020200 | 24.21 | 0.06 | 0.26 | 24.08 | 24.26 | 24.08 | 24797 |
| 1777933800 | 24.1483 | -0.09 | -0.37 | 24.24 | 24.24 | 24.09 | 16259 |
| 1777674600 | 24.2371 | 0.05 | 0.19 | 24.1907 | 24.28 | 24.1907 | 10169 |
| 1777588200 | 24.1907 | 0.07 | 0.29 | 24.28 | 24.28 | 24.18 | 13034 |
| 1777501800 | 24.12 | -0.11 | -0.47 | 24.2346 | 24.2346 | 24.09 | 44187 |
| 1777415400 | 24.2346 | -0.06 | -0.24 | 24.2928 | 24.2928 | 24.19 | 85689 |
| 1777329000 | 24.2928 | -0.06 | -0.25 | 24.3528 | 24.3528 | 24.24 | 213442 |
| 1777069800 | 24.3528 | 0.03 | 0.12 | 24.33 | 24.4 | 24.33 | 36526 |
| 1776983400 | 24.3225 | -0.04 | -0.17 | 24.365 | 24.41 | 24.31 | 17303 |
| 1776897000 | 24.365 | 0.05 | 0.21 | 24.3143 | 24.4 | 24.3143 | 11999 |
| 1776810600 | 24.3143 | -0.14 | -0.56 | 24.47 | 24.47 | 24.3143 | 8255 |
| 1776724200 | 24.45 | -0.01 | -0.05 | 24.4626 | 24.4626 | 24.39 | 3925 |
| 1776465000 | 24.4626 | 0.12 | 0.48 | 24.345 | 24.499 | 24.345 | 17148 |
| 1776378600 | 24.345 | -0.03 | -0.12 | 24.48 | 24.48 | 24.32 | 202571 |
| 1776292200 | 24.3736 | -0.04 | -0.17 | 24.4149 | 24.4149 | 24.35 | 15770 |
| 1776205800 | 24.4149 | 0.12 | 0.51 | 24.29 | 24.42 | 24.29 | 8686 |
| 1776119400 | 24.29 | 0.02 | 0.08 | 24.13 | 24.32 | 24.13 | 14230 |
| 1775860200 | 24.27 | -0.03 | -0.12 | 24.3 | 24.3 | 24.23 | 14771 |
| 1775773800 | 24.3 | 0.03 | 0.12 | 24.27 | 24.33 | 24.2201 | 28294 |
| 1775687400 | 24.27 | 0.09 | 0.37 | 24.18 | 24.3 | 24.18 | 13729 |
| 1775601000 | 24.18 | 0.05 | 0.21 | 24.13 | 24.18 | 24.06 | 35127 |
| 1775514600 | 24.13 | -0.05 | -0.21 | 24.23 | 24.23 | 24.11 | 19825 |
| 1775169000 | 24.18 | 0.07 | 0.29 | 24.11 | 24.19 | 24.06 | 23781 |
| 1775082600 | 24.11 | 0.01 | 0.02 | 24.04 | 24.18 | 24.04 | 11771 |
| 1774996200 | 24.104 | 0.18 | 0.75 | 23.94 | 24.12 | 23.94 | 17241 |
| 1774909800 | 23.925 | 0.1 | 0.40 | 23.8295 | 23.99 | 23.8295 | 7066 |
| 1774650600 | 23.8295 | -0 | -0.00 | 23.83 | 23.87 | 23.8 | 106288 |
| 1774564200 | 23.83 | -0.3 | -1.24 | 24 | 24 | 23.82 | 20683 |
| 1774477800 | 24.13 | 0.14 | 0.58 | 23.9907 | 24.16 | 23.9907 | 18765 |
| 1774391400 | 23.9907 | -0.07 | -0.29 | 24.06 | 24.06 | 23.94 | 33228 |
| 1774305000 | 24.06 | 0.08 | 0.35 | 23.9757 | 24.1063 | 23.9757 | 15177 |
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.
