Premium
American Century Mid Cap Growth Impact ETF (MID)
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 | 0.9714 | 1.69854869732 | 57.19 | 58.49 | 55.385 | 5305 | 56.33041783 | SP |
| 4 | -6.7086 | -10.3416062895 | 64.87 | 64.9599 | 55.385 | 4244 | 59.18629873 | SP |
| 12 | -3.2986 | -5.36706801171 | 61.46 | 65.44 | 55.385 | 3949 | 61.64861182 | SP |
| 26 | -1.7486 | -2.91871140043 | 59.91 | 65.56 | 55.385 | 4302 | 61.7486478 | SP |
| 52 | 1.9714 | 3.50845346147 | 56.19 | 65.56 | 52.14 | 4623 | 59.0836084 | SP |
| 156 | 10.8914 | 23.0408292786 | 47.27 | 65.56 | 37.34 | 4274 | 50.0500472 | SP |
| 260 | 18.8114 | 47.8053367217 | 39.35 | 65.56 | 37.34 | 3637 | 50.70432134 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 58.1614 | 0.88 | 1.53 | 57.28 | 58.49 | 57.28 | 3579 |
| 1741991400 | 57.2864 | 1.84 | 3.32 | 56.21 | 57.2864 | 56.21 | 2708 |
| 1741905000 | 55.4464 | -1.11 | -1.97 | 56.53 | 56.53 | 55.385 | 4954 |
| 1741818600 | 56.56 | 0.19 | 0.33 | 57.12 | 57.2179 | 56.56 | 4998 |
| 1741732200 | 56.3746 | 0.03 | 0.05 | 56.3 | 56.93 | 55.84 | 8279 |
| 1741645800 | 56.3458 | -1.83 | -3.14 | 57.19 | 57.19 | 56.0301 | 4690 |
| 1741390200 | 58.1718 | 0.12 | 0.21 | 57.87 | 58.1718 | 56.67 | 6880 |
| 1741303800 | 58.0482 | -1.31 | -2.21 | 58.57 | 58.57 | 57.94 | 1534 |
| 1741217400 | 59.3579 | 0.71 | 1.21 | 58.57 | 59.3579 | 58.57 | 2539 |
| 1741131000 | 58.651 | -0.54 | -0.91 | 58.21 | 59.18 | 57.61 | 6752 |
| 1741044600 | 59.191 | -1.33 | -2.20 | 60.96 | 60.96 | 59.191 | 2571 |
| 1740785400 | 60.521 | 0.36 | 0.60 | 60.09 | 60.5399 | 59.665 | 2547 |
| 1740699000 | 60.161 | -1.29 | -2.10 | 61.7 | 61.76 | 60.161 | 3282 |
| 1740612600 | 61.4528 | 0.64 | 1.06 | 61.15 | 61.77 | 61.15 | 808 |
| 1740526200 | 60.8099 | -0.3 | -0.49 | 61 | 61 | 60.01 | 4481 |
| 1740439800 | 61.1084 | -0.35 | -0.56 | 61.64 | 61.64 | 60.855 | 5203 |
| 1740180600 | 61.4555 | -2 | -3.16 | 63.39 | 63.39 | 61.335 | 8460 |
| 1740094200 | 63.458 | -0.82 | -1.28 | 64 | 64 | 63.1299 | 1778 |
| 1740007800 | 64.2803 | -0.68 | -1.05 | 64.66 | 64.66 | 64.14 | 4156 |
| 1739921400 | 64.9599 | 0.28 | 0.43 | 64.87 | 64.9599 | 64.72 | 2525 |
| 1739575800 | 64.681 | 0.32 | 0.50 | 64.599999 | 64.7829 | 64.599999 | 2832 |
| 1739489400 | 64.36 | 0.3 | 0.46 | 64.47 | 64.47 | 63.9537 | 3465 |
| 1739403000 | 64.0625 | -0.25 | -0.40 | 63.28 | 64.1078 | 63.28 | 3969 |
| 1739316600 | 64.3173 | -0.42 | -0.65 | 64.269999 | 64.599999 | 64.072999 | 2927 |
| 1739230200 | 64.739999 | 0.2 | 0.31 | 65.12 | 65.12 | 64.62 | 5903 |
| 1738971000 | 64.54 | 0.21 | 0.33 | 64.73 | 64.9 | 64.4862 | 5477 |
| 1738884600 | 64.33 | -0.18 | -0.28 | 64.72 | 64.72 | 64.26 | 3035 |
| 1738798200 | 64.51 | 0.83 | 1.30 | 64.56 | 64.64 | 64.3499 | 4489 |
| 1738711800 | 63.679 | 0.14 | 0.22 | 63.53 | 63.69 | 63.53 | 2186 |
| 1738625400 | 63.5382 | -0.5 | -0.78 | 63.27 | 63.749 | 62.8 | 8070 |
| 1738366200 | 64.04 | -0.67 | -1.04 | 65.25 | 65.25 | 64.04 | 1395 |
| 1738279800 | 64.709999 | 0.99 | 1.55 | 64.459999 | 64.81 | 64.459999 | 621 |
| 1738193400 | 63.72 | -0.72 | -1.12 | 63.66 | 63.98 | 63.46 | 11536 |
| 1738107000 | 64.44 | 1.13 | 1.79 | 63.6 | 64.44 | 63.6 | 2860 |
| 1738020600 | 63.3085 | -1.91 | -2.93 | 63.54 | 63.81 | 63.1245 | 3713 |
| 1737761400 | 65.22 | 0.29 | 0.44 | 65.44 | 65.44 | 64.86 | 6772 |
| 1737675000 | 64.9316 | 0 | 0.00 | 64.9316 | 64.9316 | 64.9316 | 0 |
| 1737588600 | 64.9316 | 0.28 | 0.43 | 65.14 | 65.14 | 64.84 | 4113 |
| 1737502200 | 64.6562 | 1.16 | 1.83 | 63.89 | 64.6562 | 63.89 | 2702 |
| 1737156600 | 63.4922 | 0.37 | 0.59 | 63.96 | 63.96 | 63.45 | 1991 |
| 1737070200 | 63.12 | 0.83 | 1.33 | 62.47 | 63.25 | 62.47 | 4968 |
| 1736983800 | 62.292 | 0.93 | 1.52 | 62.63 | 62.66 | 62.292 | 1460 |
| 1736897400 | 61.3606 | 0.32 | 0.52 | 61.41 | 61.63 | 61.212 | 1181 |
| 1736811000 | 61.0425 | 0.12 | 0.20 | 60.4 | 61.0425 | 60.32 | 2310 |
| 1736551800 | 60.9199 | -0.8 | -1.30 | 60.77 | 61.02 | 60.63 | 4612 |
| 1736379000 | 61.72 | 0.46 | 0.75 | 61.15 | 61.72 | 60.88 | 8137 |
| 1736292600 | 61.2628 | -0.46 | -0.74 | 61.91 | 61.91 | 61.032483 | 2270 |
| 1736206200 | 61.7214 | 0.04 | 0.06 | 62.77 | 62.77 | 61.72 | 1753 |
| 1735947000 | 61.6829 | 1.15 | 1.90 | 61.0824 | 61.69 | 61.0824 | 4035 |
| 1735860600 | 60.5324 | 0.21 | 0.35 | 60.8137 | 60.84 | 60.2299 | 1765 |
| 1735687800 | 60.3205 | -0.31 | -0.51 | 60.534 | 60.534 | 60.17 | 2329 |
| 1735601400 | 60.631 | -0.52 | -0.86 | 61.08 | 61.08 | 60.13 | 3696 |
| 1735342200 | 61.1553 | -0.73 | -1.19 | 61.41 | 61.41 | 60.975 | 2714 |
| 1735255800 | 61.8902 | 0.03 | 0.05 | 61.68 | 61.8902 | 61.68 | 3893 |
| 1735077840 | 61.86 | 0.42 | 0.68 | 61.54 | 61.86 | 61.54 | 6522 |
| 1734996600 | 61.4419 | 0.12 | 0.20 | 61.46 | 61.46 | 60.885 | 1866 |
| 1734737400 | 61.3191 | 0.76 | 1.25 | 60.5604 | 61.69 | 60.5604 | 4601 |
| 1734651000 | 60.56 | -0.04 | -0.06 | 60.71 | 60.82 | 60.47 | 6880 |
| 1734564600 | 60.5959 | -2.47 | -3.92 | 63.13 | 63.13 | 60.47 | 5619 |
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
