Premium
NYLI MacKay California Muni Intermediate ETF (MMCA)
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 | 0.07 | 0.327715355805 | 21.36 | 21.57 | 21.34 | 3672 | 21.45272196 | SP |
| 4 | 0.01 | 0.046685340803 | 21.42 | 21.57 | 21.34 | 3716 | 21.43694136 | SP |
| 12 | -0.22 | -1.01616628176 | 21.65 | 21.71 | 21.2 | 3182 | 21.46285529 | SP |
| 26 | -0.19 | -0.878815911193 | 21.62 | 21.83 | 21.2 | 2707 | 21.52977984 | SP |
| 52 | -0.28 | -1.28972823584 | 21.71 | 21.83 | 21.2 | 3479 | 21.54525993 | SP |
| 156 | -2.51 | -10.4845446951 | 23.94 | 23.99 | 20.5 | 5510 | 21.48212503 | SP |
| 260 | -3.62 | -14.4510978044 | 25.05 | 25.05 | 20.5 | 5250 | 21.49987414 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921400 | 21.4366 | -0.05 | -0.25 | 21.57 | 21.57 | 21.41 | 5113 |
| 1739575800 | 21.49 | 0.03 | 0.14 | 21.52 | 21.52 | 21.46 | 7132 |
| 1739489400 | 21.46 | 0.09 | 0.40 | 21.4 | 21.46 | 21.4 | 106 |
| 1739403000 | 21.3739 | -0.09 | -0.40 | 21.36 | 21.3739 | 21.34 | 2337 |
| 1739316600 | 21.459 | -0.02 | -0.10 | 21.46 | 21.46 | 21.4404 | 829 |
| 1739230200 | 21.48 | 0 | 0.02 | 21.47 | 21.4985 | 21.47 | 767 |
| 1738971000 | 21.475 | 0.01 | 0.02 | 21.49 | 21.49 | 21.475 | 89 |
| 1738884600 | 21.47 | -0.05 | -0.21 | 21.49 | 21.53 | 21.47 | 1285 |
| 1738798200 | 21.515 | 0.06 | 0.30 | 21.515 | 21.515 | 21.515 | 17 |
| 1738711800 | 21.4517 | 0 | 0.01 | 21.36 | 21.4517 | 21.36 | 353 |
| 1738625400 | 21.45 | -0 | -0.01 | 21.445 | 21.45 | 21.435 | 2376 |
| 1738366200 | 21.453 | -0.02 | -0.09 | 21.42 | 21.453 | 21.42 | 1514 |
| 1738279800 | 21.4725 | 0.04 | 0.17 | 21.4739 | 21.485 | 21.46 | 7500 |
| 1738193400 | 21.4362 | -0.02 | -0.10 | 21.4362 | 21.4362 | 21.4362 | 0 |
| 1738107000 | 21.4576 | -0.02 | -0.10 | 21.43 | 21.4576 | 21.43 | 281 |
| 1738020600 | 21.48 | 0.09 | 0.42 | 21.49 | 21.49 | 21.45 | 11987 |
| 1737761400 | 21.3902 | 0 | 0.00 | 21.39 | 21.45 | 21.37 | 13897 |
| 1737675000 | 21.3901 | 0 | 0.00 | 21.3901 | 21.3901 | 21.3901 | 0 |
| 1737588600 | 21.3901 | -0 | -0.01 | 21.42 | 21.47 | 21.38 | 11313 |
| 1737502200 | 21.3916 | 0.04 | 0.19 | 21.39 | 21.3916 | 21.39 | 108 |
| 1737156600 | 21.35 | 0 | 0.00 | 21.36 | 21.379 | 21.35 | 1957 |
| 1737070200 | 21.35 | 0.04 | 0.19 | 21.3 | 21.35 | 21.3 | 5378 |
| 1736983800 | 21.3101 | 0.08 | 0.39 | 21.3101 | 21.3101 | 21.3101 | 101 |
| 1736897400 | 21.2269 | -0.02 | -0.09 | 21.229 | 21.229 | 21.2269 | 138 |
| 1736811000 | 21.2469 | -0.02 | -0.10 | 21.25 | 21.2532 | 21.2 | 2556 |
| 1736551800 | 21.2685 | -0.09 | -0.43 | 21.3 | 21.3 | 21.2685 | 1163 |
| 1736379000 | 21.36 | -0.04 | -0.20 | 21.39 | 21.39 | 21.32 | 10309 |
| 1736292600 | 21.402 | -0.03 | -0.13 | 21.42 | 21.42 | 21.39 | 8743 |
| 1736206200 | 21.4296 | 0.03 | 0.14 | 21.4 | 21.4296 | 21.4 | 407 |
| 1735947000 | 21.3996 | -0.01 | -0.03 | 21.4 | 21.43 | 21.3996 | 4630 |
| 1735860600 | 21.4062 | 0.04 | 0.20 | 21.42 | 21.42 | 21.4 | 5563 |
| 1735687800 | 21.363 | -0.01 | -0.06 | 21.39 | 21.3901 | 21.363 | 1805 |
| 1735601400 | 21.3766 | -0 | -0.01 | 21.3867 | 21.3867 | 21.37 | 5458 |
| 1735342200 | 21.3782 | -0.03 | -0.15 | 21.4 | 21.4 | 21.37 | 488 |
| 1735255800 | 21.41 | 0.02 | 0.10 | 21.39 | 21.41 | 21.39 | 2560 |
| 1735077840 | 21.3879 | -0.01 | -0.06 | 21.3879 | 21.3879 | 21.3879 | 0 |
| 1734996600 | 21.4 | -0 | -0.01 | 21.37 | 21.41 | 21.37 | 5855 |
| 1734737400 | 21.4031 | 0.04 | 0.20 | 21.4 | 21.43 | 21.4 | 5284 |
| 1734651000 | 21.36 | -0.05 | -0.26 | 21.32 | 21.36 | 21.3099 | 1396 |
| 1734564600 | 21.4148 | -0.09 | -0.42 | 21.42 | 21.42 | 21.41 | 805 |
| 1734478200 | 21.5053 | -0.07 | -0.35 | 21.55 | 21.55 | 21.5053 | 203 |
| 1734391800 | 21.58 | 0.06 | 0.27 | 21.55 | 21.58 | 21.54 | 1563 |
| 1734132600 | 21.5209 | -0.07 | -0.32 | 21.55 | 21.55 | 21.51 | 1363 |
| 1734046200 | 21.59 | -0.02 | -0.11 | 21.58 | 21.59 | 21.53 | 5527 |
| 1733959800 | 21.6145 | -0.05 | -0.21 | 21.66 | 21.66 | 21.6145 | 1164 |
| 1733873400 | 21.6598 | -0.04 | -0.16 | 21.69 | 21.69 | 21.65 | 5723 |
| 1733787000 | 21.695 | -0.01 | -0.07 | 21.69 | 21.695 | 21.68 | 2307 |
| 1733527800 | 21.7095 | -0 | -0.00 | 21.7 | 21.7095 | 21.7 | 1192 |
| 1733441400 | 21.71 | 0.02 | 0.07 | 21.71 | 21.71 | 21.66 | 3066 |
| 1733355000 | 21.695 | 0.04 | 0.17 | 21.65 | 21.7 | 21.65 | 1639 |
| 1733268600 | 21.6583 | -0.01 | -0.06 | 21.7 | 21.7 | 21.65 | 3877 |
| 1733182200 | 21.6718 | -0.04 | -0.18 | 21.66 | 21.69 | 21.66 | 6146 |
| 1732917840 | 21.71 | 0.05 | 0.23 | 21.69 | 21.71 | 21.69 | 278 |
| 1732750200 | 21.66 | 0.04 | 0.19 | 21.65 | 21.6851 | 21.65 | 4375 |
| 1732663800 | 21.62 | 0.02 | 0.09 | 21.6 | 21.62 | 21.59 | 2036 |
| 1732577400 | 21.6006 | 0.05 | 0.22 | 21.59 | 21.61 | 21.59 | 2029 |
| 1732318200 | 21.554 | 0.01 | 0.04 | 21.57 | 21.57 | 21.554 | 631 |
| 1732231800 | 21.5463 | 0 | 0.01 | 21.55 | 21.55 | 21.54 | 184 |
| 1732145400 | 21.5447 | 0.01 | 0.04 | 21.53 | 21.55 | 21.53 | 3129 |
| 1732059000 | 21.5354 | 0.02 | 0.08 | 21.54 | 21.54 | 21.5341 | 1210 |
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
