Premium
Ballast Small Mid Cap ETF (MGMT)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0649 | 0.15408357075 | 42.12 | 42.2499 | 41.4 | 6606 | 41.9094352 | SP |
| 4 | -0.7451 | -1.73561611926 | 42.93 | 43.24 | 41.35 | 9329 | 42.20509493 | SP |
| 12 | -1.2651 | -2.91162255466 | 43.45 | 44.5 | 40.2 | 8976 | 42.4498612 | SP |
| 26 | 6.3449 | 17.7034040179 | 35.84 | 44.5 | 34.99 | 8565 | 40.19070433 | SP |
| 52 | 6.6449 | 18.6969611705 | 35.54 | 44.5 | 34.8776 | 12290 | 37.72216777 | SP |
| 156 | 6.5349 | 18.3307152875 | 35.65 | 44.5 | 28.45 | 11485 | 35.32339457 | SP |
| 260 | 17.0549 | 67.8666931954 | 25.13 | 44.5 | 25.13 | 10407 | 35.20203427 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 42.1849 | 0.04 | 0.11 | 42.19 | 42.28 | 41.97 | 9102 |
| 1739489400 | 42.14 | 0.49 | 1.18 | 41.84 | 42.14 | 41.745 | 6341 |
| 1739403000 | 41.6466 | -0.45 | -1.06 | 41.5 | 41.71 | 41.4 | 9352 |
| 1739316600 | 42.0924 | 0.12 | 0.29 | 41.96 | 42.1399 | 41.9488 | 5080 |
| 1739230200 | 41.97 | 0.12 | 0.29 | 42.06 | 42.2499 | 41.97 | 6625 |
| 1738971000 | 41.85 | -0.3 | -0.71 | 42.12 | 42.12 | 41.69 | 5631 |
| 1738884600 | 42.15 | -0.23 | -0.53 | 42.49 | 42.49 | 41.99 | 13517 |
| 1738798200 | 42.376 | 0.33 | 0.78 | 42.1501 | 42.43 | 42.12 | 19717 |
| 1738711800 | 42.0469 | 0.43 | 1.03 | 41.54 | 42.0889 | 41.54 | 4984 |
| 1738625400 | 41.62 | -0.67 | -1.57 | 41.35 | 41.9523 | 41.35 | 25599 |
| 1738366200 | 42.2859 | -0.38 | -0.89 | 42.86 | 42.86 | 42.16 | 18045 |
| 1738279800 | 42.6668 | 0.26 | 0.61 | 42.96 | 42.96 | 42.585 | 1692 |
| 1738193400 | 42.4101 | 0.19 | 0.46 | 42.13 | 42.495961 | 42.08 | 7653 |
| 1738107000 | 42.2155 | 0.05 | 0.12 | 42.19 | 42.25 | 41.861 | 14679 |
| 1738020600 | 42.1649 | -0.77 | -1.79 | 42.48 | 42.54 | 42.1649 | 949 |
| 1737761400 | 42.9315 | 0.08 | 0.20 | 42.7 | 43.03 | 42.7 | 7276 |
| 1737675000 | 42.8468 | 0 | 0.00 | 42.8468 | 42.8468 | 42.8468 | 0 |
| 1737588600 | 42.8468 | -0.3 | -0.70 | 43.24 | 43.24 | 42.8468 | 9082 |
| 1737502200 | 43.15 | 0.46 | 1.08 | 42.98 | 43.17 | 42.9 | 4784 |
| 1737156600 | 42.6897 | 0.29 | 0.69 | 42.93 | 42.93 | 42.5025 | 6913 |
| 1737070200 | 42.3952 | -0.02 | -0.04 | 42.43 | 42.48 | 42.1505 | 8848 |
| 1736983800 | 42.4114 | 1.03 | 2.49 | 42.41 | 42.42 | 41.99 | 7884 |
| 1736897400 | 41.3828 | 0.58 | 1.42 | 41.26 | 41.43 | 41.195 | 5659 |
| 1736811000 | 40.8054 | 0.24 | 0.60 | 40.2 | 40.8054 | 40.2 | 13176 |
| 1736551800 | 40.5633 | -0.72 | -1.74 | 40.74 | 40.75 | 40.4373 | 2574 |
| 1736379000 | 41.28 | -0.15 | -0.36 | 40.93 | 41.29 | 40.93 | 3032 |
| 1736292600 | 41.43 | -0.29 | -0.69 | 41.85 | 41.85 | 41.2032 | 6717 |
| 1736206200 | 41.7168 | -0.09 | -0.22 | 42.25 | 42.2683 | 41.7168 | 5977 |
| 1735947000 | 41.8107 | 0.35 | 0.84 | 41.75 | 42.06 | 41.58 | 2941 |
| 1735860600 | 41.463 | -0.12 | -0.29 | 41.97 | 41.9821 | 41.3519 | 9753 |
| 1735687800 | 41.5849 | 0.27 | 0.65 | 41.95 | 41.95 | 41.435 | 5062 |
| 1735601400 | 41.3183 | -0.22 | -0.53 | 41.43 | 41.43 | 40.855 | 2330 |
| 1735342200 | 41.54 | -0.56 | -1.32 | 42.26 | 42.26 | 41.285 | 24867 |
| 1735255800 | 42.0962 | 0.29 | 0.70 | 41.665 | 42.1 | 41.665 | 8003 |
| 1735077840 | 41.8052 | 0.32 | 0.76 | 41.469 | 41.8052 | 41.469 | 1528 |
| 1734996600 | 41.49 | 0.04 | 0.11 | 41.54 | 42 | 41.1899 | 26831 |
| 1734737400 | 41.4456 | 0.1 | 0.24 | 41.23 | 41.8796 | 41.23 | 12926 |
| 1734651000 | 41.3469 | -0.09 | -0.22 | 42.06 | 42.31 | 41.3469 | 6659 |
| 1734564600 | 41.44 | -1.65 | -3.82 | 43.22 | 43.315 | 41.44 | 15137 |
| 1734478200 | 43.0873 | -0.31 | -0.71 | 42.89 | 43.33 | 42.7901 | 12658 |
| 1734391800 | 43.3968 | 0.13 | 0.31 | 43.25 | 43.43 | 43.25 | 2229 |
| 1734132600 | 43.264 | -0.44 | -1.00 | 43.4404 | 43.448 | 43.1683 | 12106 |
| 1734046200 | 43.7015 | -0.45 | -1.03 | 44 | 44.21 | 43.7015 | 12143 |
| 1733959800 | 44.1558 | 0.23 | 0.52 | 44.21 | 44.4 | 44.05 | 7842 |
| 1733873400 | 43.9275 | 0.36 | 0.82 | 43.58 | 44.11 | 43.58 | 5227 |
| 1733787000 | 43.572 | -0.22 | -0.50 | 43.79 | 43.98 | 43.56 | 7337 |
| 1733527800 | 43.7926 | -0.24 | -0.55 | 44.19 | 44.19 | 43.67 | 11484 |
| 1733441400 | 44.0327 | 0.07 | 0.16 | 44.05 | 44.2886 | 44.0327 | 4168 |
| 1733355000 | 43.9605 | 0.11 | 0.25 | 43.46 | 44.01 | 43.46 | 27134 |
| 1733268600 | 43.849 | -0.36 | -0.81 | 44.04 | 44.04 | 43.7412 | 4382 |
| 1733182200 | 44.2078 | 0.16 | 0.36 | 43.78 | 44.25 | 43.7708 | 4343 |
| 1732917840 | 44.05 | 0.19 | 0.44 | 44.18 | 44.190579 | 43.93 | 9256 |
| 1732750200 | 43.8573 | -0.03 | -0.06 | 44.13 | 44.21 | 43.79 | 3318 |
| 1732663800 | 43.8856 | -0.25 | -0.57 | 44.04 | 44.04 | 43.8 | 7500 |
| 1732577400 | 44.137 | 0.36 | 0.81 | 44.25 | 44.5 | 44.137 | 8474 |
| 1732318200 | 43.781 | 0.66 | 1.53 | 43.45 | 43.781 | 43.4201 | 7263 |
| 1732231800 | 43.1209 | 0.99 | 2.34 | 42.15 | 43.17 | 42.15 | 10386 |
| 1732145400 | 42.1354 | 0.06 | 0.15 | 42.13 | 42.1354 | 41.8 | 6570 |
| 1732059000 | 42.0739 | 0.34 | 0.83 | 41.422 | 42.0995 | 41.422 | 2898 |
| 1731972600 | 41.7296 | 0.25 | 0.61 | 41.64 | 41.8599 | 41.64 | 8482 |
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
