Premium
Freedom Day Dividend ETF (MBOX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.330827067669 | 33.25 | 33.29 | 32.6105 | 3387 | 32.81686597 | SP |
| 4 | -1.67 | -4.79747199081 | 34.81 | 34.81 | 32.42 | 4520 | 33.33534487 | SP |
| 12 | -0.84 | -2.47204237787 | 33.98 | 35.46 | 32.42 | 8713 | 34.19226054 | SP |
| 26 | 1.17 | 3.65968095089 | 31.97 | 35.46 | 31.19 | 6737 | 33.66801948 | SP |
| 52 | 4.57 | 15.99579979 | 28.57 | 35.46 | 28.15 | 5696 | 32.56163637 | SP |
| 156 | 5.84 | 21.3919413919 | 27.3 | 35.46 | 22.755 | 5529 | 27.96709871 | SP |
| 260 | 8.1 | 32.3482428115 | 25.04 | 35.46 | 22.755 | 6260 | 27.28504303 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 32.8752 | 0.06 | 0.18 | 33.08 | 33.14 | 32.8752 | 395 |
| 1735687800 | 32.8149 | 0.01 | 0.04 | 32.909999 | 32.939999 | 32.729999 | 6675 |
| 1735601400 | 32.801 | -0.35 | -1.06 | 32.71 | 32.890164 | 32.6105 | 6213 |
| 1735342200 | 33.153799 | -0.28 | -0.83 | 33.25 | 33.29 | 33.153799 | 262 |
| 1735255800 | 33.432699 | 0.12 | 0.36 | 33.222499 | 33.45 | 33.222499 | 9449 |
| 1735077840 | 33.3123 | 0.26 | 0.79 | 33.1 | 33.3123 | 33.034999 | 9688 |
| 1734996600 | 33.0497 | 0.24 | 0.73 | 32.77 | 33.0497 | 32.701 | 3778 |
| 1734737400 | 32.810899 | 0.35 | 1.08 | 32.63 | 33.1099 | 32.63 | 7092 |
| 1734651000 | 32.4589 | -0.25 | -0.78 | 32.63 | 32.640099 | 32.4589 | 5985 |
| 1734564600 | 32.713099 | -1.03 | -3.06 | 33.76 | 33.76 | 32.713099 | 7453 |
| 1734478200 | 33.7441 | -0.37 | -1.07 | 33.83 | 33.83 | 33.64 | 2925 |
| 1734391800 | 34.11 | -0.12 | -0.35 | 34.22 | 34.38 | 34.055 | 9539 |
| 1734132600 | 34.2291 | 0.13 | 0.38 | 34.16 | 34.2401 | 34.16 | 3665 |
| 1734046200 | 34.101 | -0.16 | -0.46 | 34.15 | 34.19 | 34.101 | 1252 |
| 1733959800 | 34.2586 | 0.1 | 0.30 | 34.2586 | 34.2586 | 34.2586 | 55 |
| 1733873400 | 34.1553 | -0.35 | -1.00 | 34.215 | 34.32 | 34.1553 | 806 |
| 1733787000 | 34.5014 | -0.15 | -0.43 | 34.6639 | 34.6639 | 34.5014 | 3399 |
| 1733527800 | 34.65 | -0.05 | -0.14 | 34.81 | 34.81 | 34.65 | 2616 |
| 1733441400 | 34.6996 | -0.22 | -0.63 | 34.9 | 34.97 | 34.6996 | 6430 |
| 1733355000 | 34.9189 | -0.16 | -0.45 | 35.11 | 35.11 | 34.85 | 4800 |
| 1733268600 | 35.0766 | -0.15 | -0.41 | 35.055 | 35.1 | 35.055 | 1260 |
| 1733182200 | 35.2216 | -0.1 | -0.27 | 35.34 | 35.34 | 35.19 | 5815 |
| 1732917840 | 35.3176 | 0.17 | 0.48 | 35.3 | 35.38 | 35.3 | 5368 |
| 1732750200 | 35.1484 | -0.08 | -0.22 | 35.22 | 35.36 | 35.14 | 7722 |
| 1732663800 | 35.2258 | -0.19 | -0.55 | 35.28 | 35.28 | 35.0399 | 6477 |
| 1732577400 | 35.42 | 0.37 | 1.06 | 35.29 | 35.46 | 35.29 | 14832 |
| 1732318200 | 35.0498 | 0.28 | 0.80 | 34.85 | 35.0498 | 34.8 | 32340 |
| 1732231800 | 34.77 | 0.57 | 1.67 | 34.32 | 34.78 | 34.32 | 19099 |
| 1732145400 | 34.1985 | 0.24 | 0.70 | 34 | 34.1985 | 33.98 | 14547 |
| 1732059000 | 33.9602 | 0.01 | 0.02 | 33.685 | 33.9602 | 33.685 | 1504 |
| 1731972600 | 33.954 | 0.13 | 0.37 | 33.92 | 33.99 | 33.92 | 3142 |
| 1731713400 | 33.8279 | -0.35 | -1.03 | 34.09 | 34.09 | 33.79 | 29207 |
| 1731627000 | 34.1808 | -0.23 | -0.66 | 34.4 | 34.4 | 34.155 | 24257 |
| 1731540600 | 34.4079 | 0.01 | 0.02 | 34.47 | 34.5 | 34.4079 | 8105 |
| 1731454200 | 34.4006 | -0.26 | -0.75 | 34.66 | 34.67 | 34.4006 | 96321 |
| 1731367800 | 34.6613 | -0.04 | -0.11 | 34.78 | 34.79 | 34.6613 | 3456 |
| 1731108600 | 34.7 | 0.18 | 0.51 | 34.57 | 34.75 | 34.57 | 17019 |
| 1731022200 | 34.5235 | 0.01 | 0.02 | 34.58 | 34.67 | 34.5 | 31486 |
| 1730935800 | 34.518 | 0.83 | 2.46 | 34.48 | 34.518 | 34.48 | 1889 |
| 1730849400 | 33.69 | 0.5 | 1.51 | 33.43 | 33.69 | 33.43 | 1534 |
| 1730763000 | 33.189999 | 0.09 | 0.27 | 33.189999 | 33.259999 | 33.1351 | 8476 |
| 1730500200 | 33.1 | -0.06 | -0.18 | 33.28 | 33.299999 | 33.081 | 16575 |
| 1730413800 | 33.159 | -0.25 | -0.74 | 33.34 | 33.34 | 33.159 | 4995 |
| 1730327400 | 33.406 | 0.19 | 0.56 | 33.299999 | 33.56 | 33.299999 | 5566 |
| 1730241000 | 33.22 | -0.2 | -0.59 | 33.24 | 33.33 | 33.209899 | 6850 |
| 1730154600 | 33.415599 | 0.2 | 0.59 | 33.369999 | 33.4499 | 33.369999 | 1918 |
| 1729895400 | 33.2182 | -0.11 | -0.32 | 33.4901 | 33.4901 | 33.2182 | 853 |
| 1729809000 | 33.3263 | -0.09 | -0.26 | 33.45 | 33.45 | 33.299999 | 4219 |
| 1729722600 | 33.4148 | -0.32 | -0.94 | 33.59 | 33.59 | 33.409999 | 283 |
| 1729636200 | 33.7312 | -0.03 | -0.08 | 33.72 | 33.7312 | 33.56 | 4568 |
| 1729549800 | 33.758 | -0.44 | -1.30 | 34.21 | 34.21 | 33.758 | 690 |
| 1729290600 | 34.2027 | 0.01 | 0.02 | 34.16 | 34.26 | 34.16 | 17577 |
| 1729204200 | 34.1968 | -0.02 | -0.07 | 34.37 | 34.37 | 34.1968 | 949 |
| 1729117800 | 34.2201 | 0.24 | 0.70 | 34.16 | 34.27 | 34.15 | 1518 |
| 1729031400 | 33.9808 | -0.45 | -1.29 | 34.34 | 34.34 | 33.9808 | 2605 |
| 1728945000 | 34.4259 | 0.19 | 0.56 | 34.32 | 34.4259 | 34.3 | 224 |
| 1728685800 | 34.2339 | 0.34 | 1.01 | 33.98 | 34.2339 | 33.98 | 753 |
| 1728599400 | 33.8909 | -0.13 | -0.38 | 33.91 | 33.91 | 33.78 | 8467 |
| 1728513000 | 34.0215 | 0.17 | 0.51 | 33.85 | 34.0215 | 33.85 | 2328 |
| 1728426600 | 33.8494 | 0.13 | 0.38 | 33.84 | 33.87 | 33.75 | 717 |
| 1728340200 | 33.7218 | -0.26 | -0.77 | 33.81 | 33.83 | 33.7218 | 5357 |
| 1728081000 | 33.9822 | 0.24 | 0.71 | 34.05 | 34.05 | 33.8071 | 3088 |
| 1727994600 | 33.7432 | -0.09 | -0.26 | 33.67 | 33.7432 | 33.67 | 3345 |
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
