Premium
Morgan Dempsey Large Cap Value ETF (MDLV)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4086 | 1.5217083653 | 26.8514 | 27.31 | 26.8514 | 5636 | 27.17302913 | SP |
| 4 | 0.9296 | 3.53051985538 | 26.3304 | 27.31 | 26.3304 | 9136 | 26.82740833 | SP |
| 12 | 2.4239 | 9.7595838316 | 24.8361 | 27.31 | 24.62 | 6716 | 26.11368057 | SP |
| 26 | 2.2048 | 8.7997701076 | 25.0552 | 27.31 | 24.43 | 7408 | 25.47709814 | SP |
| 52 | 3.37 | 14.1063206362 | 23.89 | 27.31 | 22.02 | 11964 | 24.13712356 | SP |
| 156 | 2.54 | 10.2750809061 | 24.72 | 27.31 | 22.02 | 18367 | 24.01294388 | SP |
| 260 | 2.54 | 10.2750809061 | 24.72 | 27.31 | 22.02 | 18367 | 24.01294388 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1726871400 | 27.26 | 0.07 | 0.25 | 27.48 | 27.48 | 27.12 | 12449 |
| 1726785000 | 27.193 | 0.05 | 0.19 | 27.1401 | 27.6399 | 27.1401 | 12054 |
| 1726698600 | 27.1401 | -0.03 | -0.11 | 27.1695 | 27.2 | 27.1401 | 1789 |
| 1726612200 | 27.1695 | -0.11 | -0.41 | 27.2819 | 27.2819 | 27.145 | 3991 |
| 1726525800 | 27.2819 | 0.24 | 0.87 | 27.0459 | 27.31 | 27.0459 | 8378 |
| 1726266600 | 27.0459 | 0.19 | 0.72 | 26.8514 | 27.07 | 26.8514 | 7608 |
| 1726180200 | 26.8514 | 0.09 | 0.32 | 26.765 | 26.8514 | 26.75 | 121 |
| 1726093800 | 26.765 | -0.17 | -0.61 | 27.19 | 27.19 | 26.5 | 8024 |
| 1726007400 | 26.93 | 0 | 0.00 | 26.929 | 26.93 | 26.76 | 22990 |
| 1725921000 | 26.929 | 0.28 | 1.05 | 26.649 | 26.93 | 26.649 | 353 |
| 1725661800 | 26.649 | -0.1 | -0.38 | 26.75 | 26.81 | 26.649 | 200 |
| 1725575400 | 26.75 | -0.06 | -0.22 | 26.81 | 26.82 | 26.71 | 84304 |
| 1725489000 | 26.81 | 0 | 0.02 | 26.81 | 26.8399 | 26.7502 | 2925 |
| 1725402600 | 26.8059 | -0.09 | -0.32 | 26.892 | 26.892 | 26.8059 | 80 |
| 1725057000 | 26.892 | 0.2 | 0.73 | 26.6959 | 26.892 | 26.66 | 416 |
| 1724970600 | 26.6959 | 0.04 | 0.16 | 26.6521 | 26.725 | 26.55 | 2494 |
| 1724884200 | 26.6521 | 0.02 | 0.09 | 26.6274 | 26.72 | 26.59 | 3607 |
| 1724797800 | 26.6274 | -0.04 | -0.14 | 26.6642 | 26.67 | 26.5801 | 13716 |
| 1724711400 | 26.6642 | 0.11 | 0.41 | 26.555 | 26.6642 | 26.555 | 3073 |
| 1724452200 | 26.555 | 0.22 | 0.85 | 26.3304 | 26.555 | 26.3304 | 3096 |
| 1724365800 | 26.3304 | -0.03 | -0.11 | 26.3586 | 26.3799 | 26.3304 | 2414 |
| 1724279400 | 26.3586 | 0.1 | 0.39 | 26.255 | 26.3586 | 26.255 | 158 |
| 1724193000 | 26.255 | -0.04 | -0.15 | 26.2941 | 26.2941 | 26.255 | 939 |
| 1724106600 | 26.2941 | 0.12 | 0.46 | 26.1736 | 26.35 | 26.1736 | 9924 |
| 1723847400 | 26.1736 | 0.12 | 0.45 | 26.0557 | 26.1736 | 26.0557 | 0 |
| 1723761000 | 26.0557 | 0.04 | 0.17 | 26.0109 | 26.0557 | 26.0109 | 131 |
| 1723674600 | 26.0109 | 0.11 | 0.42 | 25.9019 | 26.0109 | 25.9019 | 0 |
| 1723588200 | 25.9019 | 0.21 | 0.80 | 25.6961 | 25.9019 | 25.6961 | 9147 |
| 1723501800 | 25.6961 | -0.12 | -0.46 | 25.86 | 25.86 | 25.695 | 363 |
| 1723242600 | 25.8153 | 0.01 | 0.05 | 25.8014 | 25.8153 | 25.8014 | 0 |
| 1723156200 | 25.8014 | 0.21 | 0.83 | 25.59 | 25.809 | 25.59 | 537 |
| 1723069800 | 25.59 | 0.02 | 0.09 | 25.567 | 25.825 | 25.567 | 698 |
| 1722983400 | 25.567 | 0.14 | 0.55 | 25.5 | 25.67 | 25.5 | 8908 |
| 1722897000 | 25.4265 | -0.6 | -2.30 | 26.025 | 26.025 | 25.4265 | 13011 |
| 1722637800 | 26.025 | -0.13 | -0.49 | 26.1525 | 26.1525 | 25.77 | 8428 |
| 1722551400 | 26.1525 | 0.06 | 0.23 | 26.0922 | 26.1525 | 26.0525 | 3765 |
| 1722465000 | 26.0922 | 0.01 | 0.03 | 26.0849 | 26.13 | 26.06 | 1291 |
| 1722378600 | 26.0849 | 0.17 | 0.67 | 25.9112 | 26.0849 | 25.9112 | 111 |
| 1722292200 | 25.9112 | 0.03 | 0.10 | 25.8854 | 25.9134 | 25.84 | 32711 |
| 1722033000 | 25.8854 | 0.14 | 0.54 | 25.7466 | 25.9499 | 25.7466 | 1627 |
| 1721946600 | 25.7466 | 0.23 | 0.91 | 25.515 | 25.87 | 25.515 | 1403 |
| 1721860200 | 25.515 | 0.24 | 0.94 | 25.2784 | 25.5599 | 25.2784 | 4598 |
| 1721773800 | 25.2784 | -0.2 | -0.78 | 25.4764 | 25.4764 | 25.2784 | 0 |
| 1721687400 | 25.4764 | -0.07 | -0.27 | 25.5453 | 25.5453 | 25.36 | 44428 |
| 1721428200 | 25.5453 | -0.16 | -0.64 | 25.709 | 25.709 | 25.54 | 1578 |
| 1721341800 | 25.709 | -0.14 | -0.54 | 25.8476 | 25.965 | 25.709 | 379 |
| 1721255400 | 25.8476 | 0.32 | 1.24 | 25.5316 | 25.8476 | 25.5316 | 13189 |
| 1721169000 | 25.5316 | 0.29 | 1.13 | 25.2452 | 25.5316 | 25.2452 | 12486 |
| 1721082600 | 25.2452 | 0.01 | 0.03 | 25.2375 | 25.28 | 25.18 | 1905 |
| 1720823400 | 25.2375 | 0.14 | 0.55 | 25.0985 | 25.308 | 25.0985 | 1782 |
| 1720737000 | 25.0985 | 0.27 | 1.08 | 24.83 | 25.0985 | 24.83 | 6183 |
| 1720650600 | 24.83 | 0.2 | 0.81 | 24.6296 | 24.83 | 24.6296 | 182 |
| 1720564200 | 24.6296 | -0.04 | -0.18 | 24.6734 | 24.71 | 24.62 | 14697 |
| 1720477800 | 24.6734 | -0.03 | -0.12 | 24.7031 | 24.73 | 24.6734 | 901 |
| 1720218600 | 24.7031 | -0.06 | -0.25 | 24.7655 | 24.7655 | 24.7031 | 0 |
| 1720040640 | 24.7655 | 0 | 0.02 | 24.745 | 24.8899 | 24.745 | 1014 |
| 1719959400 | 24.7617 | -0.02 | -0.08 | 24.7816 | 24.8 | 24.68 | 4650 |
| 1719873000 | 24.7816 | -0.05 | -0.22 | 24.89 | 24.89 | 24.77 | 9931 |
| 1719613800 | 24.8361 | 0 | 0.00 | 24.8361 | 24.8361 | 24.8361 | 0 |
| 1719527400 | 24.8361 | -0.25 | -1.02 | 24.9044 | 24.9044 | 24.8 | 1556 |
| 1719441000 | 25.091 | -0.07 | -0.30 | 25.1654 | 25.1654 | 25.0101 | 3281 |
| 1719354600 | 25.1654 | -0.19 | -0.75 | 25.3546 | 25.3546 | 25.16 | 17307 |
| 1719268200 | 25.3546 | 0.31 | 1.24 | 25.043 | 25.37 | 25.043 | 2661 |
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
