Premium
NYLI MacKay California Muni Intermediate ETF (MMCA)
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 | -0.07 | -0.320366132723 | 21.85 | 21.85 | 21.74 | 10660 | 21.80900689 | SP |
| 4 | 0.07 | 0.322432058959 | 21.71 | 21.85 | 21.68 | 17573 | 21.75739639 | SP |
| 12 | 0.03 | 0.137931034483 | 21.75 | 21.87 | 21.49 | 23374 | 21.69296757 | SP |
| 26 | -0.05 | -0.229042601924 | 21.83 | 22.26 | 21.47 | 22508 | 21.7977862 | SP |
| 52 | 0.51 | 2.39774330042 | 21.27 | 22.26 | 21.12 | 20858 | 21.76006594 | SP |
| 156 | 0.3565 | 1.66406049432 | 21.4235 | 23 | 20.5 | 10506 | 21.63521431 | SP |
| 260 | -3.27 | -13.0538922156 | 25.05 | 25.05 | 20.5 | 8617 | 21.62547036 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 21.78 | 0 | 0.00 | 21.8 | 21.8 | 21.76 | 3762 |
| 1782945000 | 21.7796 | -0.01 | -0.04 | 21.78 | 21.78 | 21.74 | 15797 |
| 1782858600 | 21.789 | -0.04 | -0.19 | 21.82 | 21.82 | 21.77 | 8433 |
| 1782772200 | 21.83 | -0.01 | -0.02 | 21.81 | 21.85 | 21.81 | 20046 |
| 1782513000 | 21.835 | 0.01 | 0.02 | 21.83 | 21.835 | 21.825 | 4602 |
| 1782426600 | 21.83 | 0.02 | 0.09 | 21.85 | 21.85 | 21.81 | 4421 |
| 1782340200 | 21.81 | 0.02 | 0.11 | 21.83 | 21.83 | 21.8 | 3134 |
| 1782253800 | 21.7857 | -0.01 | -0.07 | 21.8 | 21.8 | 21.77 | 10519 |
| 1782167400 | 21.8 | 0.02 | 0.08 | 21.82 | 21.82 | 21.78 | 55630 |
| 1781821800 | 21.783 | 0.05 | 0.24 | 21.82 | 21.82 | 21.78 | 6628 |
| 1781735400 | 21.73 | -0.05 | -0.21 | 21.81 | 21.81 | 21.73 | 27697 |
| 1781649000 | 21.775 | 0.01 | 0.05 | 21.84 | 21.84 | 21.775 | 1616 |
| 1781562600 | 21.7652 | 0.03 | 0.16 | 21.76 | 21.79 | 21.75 | 33335 |
| 1781303400 | 21.7309 | 0.02 | 0.10 | 21.76 | 21.76 | 21.73 | 5400 |
| 1781217000 | 21.71 | -0.01 | -0.02 | 21.78 | 21.78 | 21.68 | 18955 |
| 1781130600 | 21.715 | -0.03 | -0.12 | 21.79 | 21.79 | 21.68 | 42218 |
| 1781044200 | 21.7402 | 0.03 | 0.12 | 21.78 | 21.78 | 21.72 | 35200 |
| 1780957800 | 21.715 | -0 | -0.00 | 21.78 | 21.78 | 21.7 | 8584 |
| 1780698600 | 21.716 | 0.01 | 0.03 | 21.7 | 21.73 | 21.7 | 3103 |
| 1780612200 | 21.71 | 0.03 | 0.14 | 21.71 | 21.78 | 21.71 | 28564 |
| 1780525800 | 21.68 | -0.01 | -0.05 | 21.71 | 21.7593 | 21.68 | 29435 |
| 1780439400 | 21.69 | 0.01 | 0.05 | 21.72 | 21.74 | 21.69 | 57229 |
| 1780353000 | 21.68 | -0.03 | -0.14 | 21.71 | 21.71 | 21.65 | 63592 |
| 1780093800 | 21.7101 | -0.02 | -0.09 | 21.72 | 21.74 | 21.69 | 31064 |
| 1780007400 | 21.73 | 0.04 | 0.17 | 21.68 | 21.737 | 21.68 | 2839 |
| 1779921000 | 21.693 | 0 | 0.01 | 21.66 | 21.7099 | 21.66 | 56695 |
| 1779834600 | 21.69 | 0.11 | 0.53 | 21.69 | 21.69 | 21.64 | 17781 |
| 1779489000 | 21.5764 | 0.02 | 0.10 | 21.56 | 21.605 | 21.55 | 58821 |
| 1779402600 | 21.5538 | 0.01 | 0.06 | 21.59 | 21.59 | 21.53 | 130454 |
| 1779316200 | 21.54 | 0.02 | 0.11 | 21.51 | 21.5619 | 21.51 | 9743 |
| 1779229800 | 21.5153 | -0.04 | -0.19 | 21.56 | 21.56 | 21.49 | 31762 |
| 1779143400 | 21.5553 | 0.02 | 0.09 | 21.57 | 21.57 | 21.53 | 9153 |
| 1778884200 | 21.535 | -0.1 | -0.44 | 21.6 | 21.6 | 21.53 | 14923 |
| 1778797800 | 21.63 | -0.03 | -0.13 | 21.66 | 21.675 | 21.61 | 39667 |
| 1778711400 | 21.6588 | -0.04 | -0.17 | 21.66 | 21.69 | 21.64 | 74611 |
| 1778625000 | 21.695 | -0.02 | -0.08 | 21.69 | 21.71 | 21.67 | 20306 |
| 1778538600 | 21.7114 | -0.03 | -0.12 | 21.74 | 21.75 | 21.71 | 12253 |
| 1778279400 | 21.7382 | 0.04 | 0.18 | 21.74 | 21.74 | 21.73 | 1076 |
| 1778193000 | 21.7 | -0.01 | -0.06 | 21.73 | 21.74 | 21.7 | 58454 |
| 1778106600 | 21.7126 | 0.04 | 0.21 | 21.71 | 21.73 | 21.69 | 14752 |
| 1778020200 | 21.6679 | -0.01 | -0.03 | 21.7 | 21.7 | 21.65 | 47347 |
| 1777933800 | 21.675 | -0.01 | -0.05 | 21.69 | 21.693168 | 21.66 | 10204 |
| 1777674600 | 21.6853 | -0.01 | -0.04 | 21.71 | 21.71 | 21.67 | 14146 |
| 1777588200 | 21.695 | -0.07 | -0.32 | 21.69 | 21.71 | 21.68 | 14189 |
| 1777501800 | 21.765 | -0.04 | -0.16 | 21.77 | 21.78 | 21.75 | 11466 |
| 1777415400 | 21.8 | -0.05 | -0.25 | 21.77 | 21.82 | 21.77 | 9617 |
| 1777329000 | 21.854 | 0.04 | 0.19 | 21.85 | 21.87 | 21.81 | 8379 |
| 1777069800 | 21.813 | -0.02 | -0.07 | 21.81 | 21.8499 | 21.81 | 7148 |
| 1776983400 | 21.8286 | -0 | -0.00 | 21.81 | 21.83 | 21.81 | 6176 |
| 1776897000 | 21.8287 | 0.01 | 0.05 | 21.83 | 21.835 | 21.81 | 4916 |
| 1776810600 | 21.8183 | -0.02 | -0.10 | 21.85 | 21.85 | 21.81 | 5824 |
| 1776724200 | 21.84 | 0 | 0.02 | 21.85 | 21.85 | 21.82 | 3395 |
| 1776465000 | 21.835 | 0.06 | 0.28 | 21.78 | 21.84 | 21.78 | 8013 |
| 1776378600 | 21.775 | -0.01 | -0.02 | 21.76 | 21.795 | 21.76 | 9047 |
| 1776292200 | 21.78 | -0.02 | -0.09 | 21.76 | 21.78 | 21.76 | 9640 |
| 1776205800 | 21.8 | 0.01 | 0.03 | 21.8 | 21.81 | 21.76 | 57485 |
| 1776119400 | 21.7942 | 0.03 | 0.13 | 21.76 | 21.8 | 21.74 | 22301 |
| 1775860200 | 21.765 | 0 | 0.02 | 21.76 | 21.77 | 21.76 | 10932 |
| 1775773800 | 21.76 | 0.05 | 0.23 | 21.75 | 21.8 | 21.7101 | 26962 |
| 1775687400 | 21.71 | 0.03 | 0.15 | 21.82 | 21.82 | 21.71 | 12690 |
| 1775601000 | 21.6782 | 0.01 | 0.06 | 21.64 | 21.68 | 21.64 | 21889 |
| 1775514600 | 21.665 | -0.02 | -0.09 | 21.63 | 21.6782 | 21.63 | 7852 |
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.
