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 | -0.49 | -1.41659439144 | 34.59 | 34.9 | 34.0035 | 4122 | 34.59831933 | SP |
| 4 | 0.09 | 0.264628050573 | 34.01 | 34.9 | 33.56 | 8187 | 34.29620127 | SP |
| 12 | -1.24 | -3.50877192982 | 35.34 | 35.34 | 32.4589 | 8250 | 33.90004565 | SP |
| 26 | -0.03 | -0.0878992089071 | 34.13 | 35.46 | 32.38 | 7756 | 34.05958047 | SP |
| 52 | 3.91 | 12.9513083803 | 30.19 | 35.46 | 29.95 | 6620 | 33.1381364 | SP |
| 156 | 8.87 | 35.1565596512 | 25.23 | 35.46 | 22.755 | 5791 | 28.53645654 | SP |
| 260 | 9.06 | 36.1821086262 | 25.04 | 35.46 | 22.755 | 6371 | 27.69416031 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 34.165 | -0.51 | -1.48 | 34.72 | 34.72 | 34.1633 | 5386 |
| 1740094200 | 34.6766 | -0.21 | -0.59 | 34.86 | 34.86 | 34.61 | 850 |
| 1740007800 | 34.8817 | 0.09 | 0.26 | 34.75 | 34.9 | 34.75 | 3121 |
| 1739921400 | 34.7923 | 0.22 | 0.62 | 34.59 | 34.7923 | 34.52 | 7129 |
| 1739575800 | 34.5772 | 0.07 | 0.20 | 34.57 | 34.67 | 34.57 | 14649 |
| 1739489400 | 34.5072 | 0.32 | 0.95 | 34.315 | 34.5072 | 34.315 | 923 |
| 1739403000 | 34.1837 | -0.29 | -0.84 | 34.13 | 34.1837 | 34.13 | 2491 |
| 1739316600 | 34.4733 | 0.13 | 0.38 | 34.21 | 34.51 | 34.21 | 2370 |
| 1739230200 | 34.3424 | 0.23 | 0.67 | 34.2 | 34.3424 | 34.2 | 897 |
| 1738971000 | 34.1124 | -0.27 | -0.79 | 34.55 | 34.55 | 34.1124 | 1617 |
| 1738884600 | 34.3853 | 0.05 | 0.13 | 34.579 | 34.579 | 34.23 | 1744 |
| 1738798200 | 34.34 | 0.22 | 0.65 | 34.15 | 34.42 | 34.04 | 3759 |
| 1738711800 | 34.1171 | 0.12 | 0.36 | 33.88 | 34.16 | 33.78 | 3848 |
| 1738625400 | 33.9947 | -0.13 | -0.38 | 33.59 | 34.0605 | 33.56 | 5987 |
| 1738366200 | 34.1242 | -0.2 | -0.59 | 34.51 | 34.51 | 34.12 | 4343 |
| 1738279800 | 34.3268 | 0.18 | 0.52 | 34.33 | 34.475 | 34.18 | 25033 |
| 1738193400 | 34.1479 | -0 | -0.01 | 34.22 | 34.32 | 34.07 | 3255 |
| 1738107000 | 34.15 | -0.08 | -0.23 | 34.27 | 34.27 | 34.06 | 25325 |
| 1738020600 | 34.23 | -0.17 | -0.51 | 34.01 | 34.33 | 34.01 | 42824 |
| 1737761400 | 34.404 | 0.09 | 0.27 | 34.38 | 34.46 | 34.32 | 16400 |
| 1737675000 | 34.31 | 0 | 0.00 | 34.31 | 34.31 | 34.31 | 0 |
| 1737588600 | 34.31 | -0.04 | -0.11 | 34.43 | 34.44 | 34.27 | 2555 |
| 1737502200 | 34.3481 | 0.42 | 1.25 | 34.22 | 34.3481 | 34.198 | 33323 |
| 1737156600 | 33.9253 | 0.18 | 0.55 | 34.12 | 34.12 | 33.9236 | 41732 |
| 1737070200 | 33.7411 | 0.25 | 0.75 | 33.5 | 33.775 | 33.5 | 11822 |
| 1736983800 | 33.488799 | 0.34 | 1.02 | 33.67 | 33.67 | 33.43 | 39347 |
| 1736897400 | 33.1505 | 0.26 | 0.80 | 33.11 | 33.1505 | 33.002 | 1157 |
| 1736811000 | 32.886499 | 0.22 | 0.66 | 32.509999 | 32.886499 | 32.509999 | 7917 |
| 1736551800 | 32.670699 | -0.51 | -1.53 | 32.93 | 32.979999 | 32.63 | 12855 |
| 1736379000 | 33.1774 | 0.12 | 0.35 | 32.8673 | 33.1774 | 32.8673 | 2846 |
| 1736292600 | 33.0623 | -0.1 | -0.31 | 33.189999 | 33.189999 | 32.9894 | 3764 |
| 1736206200 | 33.165799 | -0.02 | -0.07 | 33.39 | 33.56 | 33.165799 | 13990 |
| 1735947000 | 33.1888 | 0.31 | 0.95 | 33.049999 | 33.228299 | 32.96 | 2708 |
| 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 |
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
