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 | 2.5244 | 3.88011066708 | 65.06 | 68.51 | 64.62 | 2189 | 66.79130008 | SP |
| 4 | 3.6144 | 5.65014850711 | 63.97 | 69.23 | 63.97 | 1979 | 66.55285596 | SP |
| 12 | 6.0544 | 9.83975296603 | 61.53 | 69.23 | 59.4426 | 3400 | 64.70911028 | SP |
| 26 | 1.6044 | 2.43164595332 | 65.98 | 69.23 | 59.4426 | 5241 | 65.6866584 | SP |
| 52 | 3.4744 | 5.4194353455 | 64.11 | 69.45 | 59.4426 | 4018 | 65.89993112 | SP |
| 156 | 20.3444 | 43.066045724 | 47.24 | 69.45 | 40.6499 | 4177 | 58.64927758 | SP |
| 260 | 13.8744 | 25.8320610687 | 53.71 | 69.45 | 37.34 | 4080 | 54.08349532 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 67.5844 | 0.93 | 1.40 | 67.33 | 67.64 | 67.31 | 3762 |
| 1781735400 | 66.6529 | -0.87 | -1.29 | 67.42 | 68.08 | 66.6529 | 4008 |
| 1781649000 | 67.5264 | -0.22 | -0.33 | 67.98 | 68.51 | 67.5264 | 1367 |
| 1781562600 | 67.75 | 1.28 | 1.92 | 67.59 | 67.91 | 67.59 | 1693 |
| 1781303400 | 66.4713 | 0.31 | 0.47 | 66.58 | 66.58 | 66.4713 | 1212 |
| 1781217000 | 66.1584 | 1.2 | 1.85 | 65.06 | 66.1584 | 64.62 | 2663 |
| 1781130600 | 64.9569 | -1.68 | -2.52 | 66.12 | 66.64 | 64.9569 | 4582 |
| 1781044200 | 66.6339 | 0.31 | 0.47 | 66.81 | 67.24 | 65.73 | 485 |
| 1780957800 | 66.3193 | -0.44 | -0.66 | 66.83 | 66.83 | 66.29 | 3539 |
| 1780698600 | 66.7576 | -2.44 | -3.52 | 68.42 | 68.42 | 66.7576 | 3306 |
| 1780612200 | 69.1944 | 0.49 | 0.71 | 68 | 69.23 | 68 | 1078 |
| 1780525800 | 68.7039 | -0.33 | -0.48 | 68.92 | 68.92 | 68.53 | 1219 |
| 1780439400 | 69.0379 | 0.24 | 0.35 | 68.49 | 69.0379 | 68.49 | 1104 |
| 1780353000 | 68.7997 | 1.14 | 1.68 | 67.15 | 68.99 | 67.15 | 2013 |
| 1780093800 | 67.6616 | 1.2 | 1.80 | 67.2 | 67.7 | 67.2 | 843 |
| 1780007400 | 66.465199 | 0.28 | 0.42 | 64.93 | 66.53 | 64.93 | 1596 |
| 1779921000 | 66.184299 | -0.01 | -0.01 | 66.569999 | 66.569999 | 66.15 | 1088 |
| 1779834600 | 66.1928 | 0.69 | 1.06 | 66.29 | 66.504999 | 66.19 | 1039 |
| 1779489000 | 65.5017 | 0.91 | 1.41 | 64.879999 | 65.61 | 64.879999 | 1549 |
| 1779402600 | 64.589 | 0.39 | 0.60 | 63.97 | 64.589 | 63.97 | 3215 |
| 1779316200 | 64.202699 | 1 | 1.58 | 63.35 | 64.202699 | 63.35 | 1134 |
| 1779229800 | 63.206 | -0.65 | -1.01 | 63.34 | 63.535 | 63.206 | 4108 |
| 1779143400 | 63.8523 | -0.3 | -0.46 | 64.04 | 64.2 | 63.55 | 4867 |
| 1778884200 | 64.147999 | -0.8 | -1.23 | 64.12 | 64.42 | 64.12 | 2143 |
| 1778797800 | 64.9447 | 1.02 | 1.59 | 64.709999 | 65 | 64.68 | 3089 |
| 1778711400 | 63.9273 | -0.6 | -0.93 | 64.41 | 64.41 | 63.83 | 3599 |
| 1778625000 | 64.528099 | -0.07 | -0.11 | 64.39 | 64.528099 | 63.97 | 2260 |
| 1778538600 | 64.599599 | -0.71 | -1.08 | 63.81 | 64.685 | 63.81 | 5562 |
| 1778279400 | 65.3058 | -1.12 | -1.69 | 66.48 | 66.48 | 65.3058 | 2950 |
| 1778193000 | 66.4304 | -0.37 | -0.55 | 66.66 | 66.815 | 66.4304 | 4390 |
| 1778106600 | 66.798599 | 0.33 | 0.49 | 66.34 | 66.798599 | 66.34 | 1630 |
| 1778020200 | 66.4732 | 0.31 | 0.47 | 66.73 | 66.73 | 66.435 | 1998 |
| 1777933800 | 66.1594 | 0.06 | 0.09 | 65.23 | 66.5 | 65.23 | 2733 |
| 1777674600 | 66.0997 | 0.21 | 0.32 | 67.23 | 67.23 | 65.944999 | 7040 |
| 1777588200 | 65.888499 | 1.55 | 2.41 | 64.81 | 65.888499 | 64.81 | 1195 |
| 1777501800 | 64.3361 | -0.63 | -0.96 | 63.98 | 64.3361 | 63.98 | 43652 |
| 1777415400 | 64.962199 | -1.17 | -1.77 | 65.09 | 65.64 | 64.842402 | 2001 |
| 1777329000 | 66.1348 | 0.13 | 0.19 | 66.76 | 66.76 | 65.989999 | 4414 |
| 1777069800 | 66.0061 | 0.35 | 0.53 | 66.25 | 66.25 | 65.7 | 2761 |
| 1776983400 | 65.6577 | -0.45 | -0.68 | 65.94 | 66.29 | 65 | 2139 |
| 1776897000 | 66.1089 | 0.08 | 0.12 | 67.21 | 67.21 | 65.861 | 3029 |
| 1776810600 | 66.027 | -0.66 | -0.99 | 67.11 | 67.16 | 66.027 | 3672 |
| 1776724200 | 66.6866 | 0.8 | 1.21 | 66.129999 | 66.6866 | 66.129999 | 2804 |
| 1776465000 | 65.8909 | 1.31 | 2.03 | 65.54 | 66.239999 | 65.54 | 2675 |
| 1776378600 | 64.5776 | 0.09 | 0.13 | 65.06 | 65.06 | 64.5776 | 1172 |
| 1776292200 | 64.4909 | -0.04 | -0.07 | 65.65 | 65.65 | 64.379999 | 1578 |
| 1776205800 | 64.5348 | 0.91 | 1.44 | 64.319999 | 64.68 | 64.319999 | 1057 |
| 1776119400 | 63.6217 | 0.84 | 1.34 | 62.5 | 63.6217 | 62.5 | 4429 |
| 1775860200 | 62.7835 | -0.67 | -1.06 | 63.55 | 63.55 | 62.6991 | 1361 |
| 1775773800 | 63.4572 | -0.3 | -0.47 | 63.6 | 63.67 | 63.29 | 2143 |
| 1775687400 | 63.7574 | 1.64 | 2.65 | 64.28 | 64.28 | 63.695 | 7446 |
| 1775601000 | 62.1128 | -0.13 | -0.20 | 62.01 | 62.1128 | 61.73 | 2388 |
| 1775514600 | 62.24 | 0.35 | 0.57 | 61.75 | 62.24 | 61.75 | 4507 |
| 1775169000 | 61.8867 | 0.05 | 0.08 | 60.86 | 62.12 | 60.86 | 3104 |
| 1775082600 | 61.84 | 0.74 | 1.22 | 61.83 | 61.93 | 61.74 | 2271 |
| 1774996200 | 61.0957 | 1.65 | 2.78 | 60 | 61.0957 | 60 | 6701 |
| 1774909800 | 59.4426 | -0.38 | -0.63 | 59.62 | 60.07 | 59.4426 | 1665 |
| 1774650600 | 59.8209 | -1.33 | -2.18 | 60.43 | 60.43 | 59.8209 | 1494 |
| 1774564200 | 61.1546 | -0.9 | -1.45 | 61.53 | 61.87 | 61.1546 | 2435 |
| 1774477800 | 62.0564 | 0.3 | 0.49 | 62.44 | 62.44 | 62.05 | 1901 |
| 1774391400 | 61.7515 | -0.14 | -0.22 | 61.37 | 62.025 | 61.37 | 720 |
| 1774305000 | 61.8899 | 0.86 | 1.41 | 61.91 | 62.19 | 61.8899 | 1609 |
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.
