Premium
Freedom Day Dividend ETF (MBOX)
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 | -0.4979 | -1.22938271605 | 40.5 | 40.64 | 39.825 | 4317 | 40.08754368 | SP |
| 4 | 0.2021 | 0.507788944724 | 39.8 | 40.67 | 39.23 | 2675 | 40.11396353 | SP |
| 12 | 3.5121 | 9.6248287202 | 36.49 | 40.67 | 36.21 | 3452 | 38.63403943 | SP |
| 26 | 4.7621 | 13.5133371169 | 35.24 | 40.67 | 34.9781 | 3724 | 37.72729425 | SP |
| 52 | 6.7521 | 20.3070676692 | 33.25 | 40.67 | 33.05 | 5176 | 35.56505987 | SP |
| 156 | 14.8365 | 58.9554789077 | 25.1656 | 40.67 | 24.73 | 5731 | 32.56250457 | SP |
| 260 | 14.8921 | 59.3074472322 | 25.11 | 40.67 | 22.755 | 5785 | 29.64579881 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 40.0406 | 0.19 | 0.48 | 39.825 | 40.0406 | 39.825 | 128 |
| 1781821800 | 39.8475 | -0.22 | -0.55 | 40.13 | 40.13 | 39.8475 | 2810 |
| 1781735400 | 40.068 | -0.29 | -0.72 | 40.33 | 40.64 | 40.068 | 11005 |
| 1781649000 | 40.3569 | -0.1 | -0.25 | 40.5 | 40.62 | 40.3569 | 3325 |
| 1781562600 | 40.46 | -0.07 | -0.17 | 40.65 | 40.67 | 40.46 | 4341 |
| 1781303400 | 40.5301 | 0.28 | 0.70 | 40.32 | 40.65 | 40.32 | 2252 |
| 1781217000 | 40.2486 | 0.55 | 1.39 | 39.89 | 40.2486 | 39.89 | 951 |
| 1781130600 | 39.6956 | -0.27 | -0.68 | 39.9 | 40.12 | 39.6956 | 2524 |
| 1781044200 | 39.9656 | -0.06 | -0.14 | 40.07 | 40.2 | 39.605 | 4707 |
| 1780957800 | 40.0227 | 0.01 | 0.03 | 40.22 | 40.29 | 40.0227 | 1285 |
| 1780698600 | 40.0111 | -0.5 | -1.23 | 40.32 | 40.32 | 40.0111 | 397 |
| 1780612200 | 40.51 | 0.39 | 0.96 | 40.09 | 40.51 | 40.09 | 2146 |
| 1780525800 | 40.1236 | -0.11 | -0.28 | 40.14 | 40.15 | 40.07 | 1551 |
| 1780439400 | 40.235 | 0.31 | 0.78 | 39.94 | 40.24 | 39.93 | 8771 |
| 1780353000 | 39.9237 | 0.25 | 0.63 | 39.61 | 39.94 | 39.61 | 1966 |
| 1780093800 | 39.6745 | 0.39 | 1.00 | 39.61 | 39.69 | 39.61 | 262 |
| 1780007400 | 39.2819 | -0.02 | -0.05 | 39.23 | 39.3199 | 39.23 | 176 |
| 1779921000 | 39.3 | -0.35 | -0.88 | 39.55 | 39.55 | 39.3 | 1293 |
| 1779834600 | 39.65 | 0.01 | 0.03 | 39.8 | 39.8 | 39.65 | 942 |
| 1779489000 | 39.64 | 0.56 | 1.43 | 39.325 | 39.64 | 39.325 | 736 |
| 1779402600 | 39.08 | 0.08 | 0.20 | 38.99 | 39.16 | 38.83 | 4087 |
| 1779316200 | 39.0026 | 0.34 | 0.89 | 38.68 | 39.015 | 38.68 | 1392 |
| 1779229800 | 38.6579 | -0.17 | -0.43 | 38.675 | 38.855 | 38.59 | 4285 |
| 1779143400 | 38.8252 | 0.23 | 0.60 | 38.59 | 38.8252 | 38.59 | 5600 |
| 1778884200 | 38.5947 | -0.39 | -1.00 | 38.79 | 38.79 | 38.5947 | 1203 |
| 1778797800 | 38.986 | 0.17 | 0.44 | 38.92 | 39.06 | 38.92 | 942 |
| 1778711400 | 38.8168 | -0.02 | -0.06 | 38.73 | 38.8168 | 38.6499 | 6005 |
| 1778625000 | 38.84 | -0.01 | -0.01 | 38.77 | 38.84 | 38.57 | 6905 |
| 1778538600 | 38.845 | 0.03 | 0.08 | 38.85 | 38.945 | 38.84 | 9477 |
| 1778279400 | 38.8135 | 0.39 | 1.01 | 38.6 | 38.89 | 38.6 | 8655 |
| 1778193000 | 38.4273 | -0.36 | -0.94 | 38.59 | 38.62 | 38.425 | 2931 |
| 1778106600 | 38.79 | 0.27 | 0.71 | 38.68 | 38.79 | 38.67 | 1913 |
| 1778020200 | 38.5165 | 0.33 | 0.86 | 38.2 | 38.5165 | 38.2 | 654 |
| 1777933800 | 38.1888 | -0.38 | -0.99 | 38.29 | 38.49 | 38.175 | 3364 |
| 1777674600 | 38.5691 | -0.27 | -0.69 | 38.78 | 38.78 | 38.56 | 14396 |
| 1777588200 | 38.8388 | 0.66 | 1.74 | 38.19 | 38.84 | 38.19 | 8188 |
| 1777501800 | 38.1742 | 0.06 | 0.15 | 38.05 | 38.19 | 37.99 | 2931 |
| 1777415400 | 38.1179 | -0.18 | -0.48 | 38.19 | 38.19 | 38.1 | 5102 |
| 1777329000 | 38.3008 | -0 | -0.01 | 38.25 | 38.45 | 38.25 | 2960 |
| 1777069800 | 38.3039 | -0.01 | -0.01 | 38.36 | 38.36 | 38.3039 | 28 |
| 1776983400 | 38.3094 | 0.11 | 0.28 | 38.19 | 38.41 | 38.13 | 4613 |
| 1776897000 | 38.201 | 0.13 | 0.34 | 38.22 | 38.23 | 38.201 | 46 |
| 1776810600 | 38.0708 | 0.01 | 0.02 | 38.15 | 38.31 | 38.0708 | 1322 |
| 1776724200 | 38.063 | 0.06 | 0.15 | 37.88 | 38.11 | 37.88 | 471 |
| 1776465000 | 38.0056 | 0.35 | 0.92 | 37.63 | 38.07 | 37.63 | 3343 |
| 1776378600 | 37.6581 | -0.01 | -0.03 | 37.55 | 37.68 | 37.55 | 5253 |
| 1776292200 | 37.6688 | -0.04 | -0.10 | 37.68 | 37.69 | 37.66 | 818 |
| 1776205800 | 37.7049 | 0.03 | 0.08 | 37.58 | 37.76 | 37.53 | 3484 |
| 1776119400 | 37.6735 | 0.29 | 0.78 | 37.46 | 37.6735 | 37.46 | 138 |
| 1775860200 | 37.3817 | -0.11 | -0.30 | 37.52 | 37.57 | 37.3817 | 3235 |
| 1775773800 | 37.4949 | 0.06 | 0.16 | 37.25 | 37.52 | 37.25 | 818 |
| 1775687400 | 37.434 | 0.65 | 1.76 | 37.05 | 37.44 | 37.05 | 649 |
| 1775601000 | 36.7871 | 0.13 | 0.35 | 36.67 | 36.8 | 36.65 | 3638 |
| 1775514600 | 36.66 | 0.2 | 0.54 | 36.33 | 36.7 | 36.33 | 19348 |
| 1775169000 | 36.4616 | 0.01 | 0.03 | 36.21 | 36.66 | 36.21 | 474 |
| 1775082600 | 36.4517 | -0.05 | -0.13 | 36.47 | 36.55 | 36.37 | 3249 |
| 1774996200 | 36.4978 | 0.34 | 0.93 | 36.49 | 36.51 | 36.3 | 3278 |
| 1774909800 | 36.1615 | -0.35 | -0.97 | 36.45 | 36.5 | 36.1615 | 2693 |
| 1774650600 | 36.515 | -0.32 | -0.87 | 36.77 | 36.8271 | 36.515 | 2855 |
| 1774564200 | 36.8351 | -0.12 | -0.33 | 36.74 | 37.12 | 36.74 | 1296 |
| 1774477800 | 36.9554 | 0.17 | 0.47 | 36.96 | 36.96 | 36.92 | 1414 |
| 1774391400 | 36.7829 | 0.19 | 0.52 | 36.34 | 36.9999 | 36.34 | 4508 |
| 1774305000 | 36.5927 | 0.4 | 1.10 | 36.53 | 36.67 | 36.53 | 129 |
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.
