Premium
First Trust Multi manager Small Cap Opportunities ETF (MMSC)
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 | 0.0539 | 0.187804878049 | 28.7 | 29.47 | 28.11 | 3280 | 28.75338795 | SP |
| 4 | 0.3239 | 1.13928948294 | 28.43 | 29.62 | 27.963 | 5211 | 28.68240013 | SP |
| 12 | 1.9239 | 7.17070443533 | 26.83 | 29.62 | 25.8201 | 5096 | 27.78745917 | SP |
| 26 | 2.9439 | 11.4060441689 | 25.81 | 29.62 | 22.46 | 9561 | 25.66407585 | SP |
| 52 | 8.3139 | 40.6746575342 | 20.44 | 29.62 | 20.41 | 9067 | 24.4989601 | SP |
| 156 | 12.2839 | 74.5834851245 | 16.47 | 29.62 | 14.15 | 7966 | 21.42049479 | SP |
| 260 | 8.2239 | 40.0579639552 | 20.53 | 29.62 | 13.3561 | 5773 | 20.76765278 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 28.7539 | -0.32 | -1.09 | 29.03 | 29.47 | 28.64 | 3068 |
| 1783636200 | 29.0721 | 0.58 | 2.04 | 28.81 | 29.26 | 28.81 | 4142 |
| 1783549800 | 28.4921 | -0.13 | -0.45 | 28.3 | 28.4921 | 28.11 | 2593 |
| 1783463400 | 28.6203 | -0.29 | -0.99 | 28.88 | 28.88 | 28.4399 | 5778 |
| 1783377000 | 28.9058 | 0.32 | 1.10 | 28.7 | 29.13 | 28.7 | 819 |
| 1783031400 | 28.5899 | -0.59 | -2.03 | 29.25 | 29.25 | 28.365 | 878 |
| 1782945000 | 29.1809 | -0.37 | -1.27 | 29.4 | 29.4853 | 29.1809 | 1417 |
| 1782858600 | 29.5556 | 0.55 | 1.88 | 29.07 | 29.62 | 29.07 | 4347 |
| 1782772200 | 29.0092 | 0.3 | 1.04 | 28.7 | 29.0092 | 28.69 | 1873 |
| 1782513000 | 28.7097 | -0.1 | -0.36 | 28.64 | 28.7097 | 28.555 | 1682 |
| 1782426600 | 28.8146 | 0.33 | 1.15 | 28.85 | 28.94 | 28.71 | 4409 |
| 1782340200 | 28.488 | 0 | 0.02 | 28.47 | 28.84 | 28.3 | 3281 |
| 1782253800 | 28.4837 | -0.59 | -2.02 | 28.37 | 28.73 | 28.36 | 9943 |
| 1782167400 | 29.07 | 0.41 | 1.43 | 28.93 | 29.075 | 28.84 | 20402 |
| 1781821800 | 28.6602 | 0.69 | 2.47 | 28.58 | 28.72 | 28.11 | 6268 |
| 1781735400 | 27.9698 | 0.01 | 0.02 | 28.2 | 28.53 | 27.9698 | 8191 |
| 1781649000 | 27.963 | -0.42 | -1.50 | 28.35 | 28.63 | 27.963 | 4258 |
| 1781562600 | 28.3877 | 0.32 | 1.13 | 28.43 | 28.53 | 28.38 | 10455 |
| 1781303400 | 28.0696 | 0.18 | 0.66 | 27.99 | 28.34 | 27.9704 | 2826 |
| 1781217000 | 27.8849 | 1.15 | 4.32 | 27 | 27.8849 | 27 | 2983 |
| 1781130600 | 26.7312 | -0.5 | -1.83 | 26.91 | 26.915 | 26.7312 | 1800 |
| 1781044200 | 27.2286 | -0.02 | -0.09 | 27.53 | 27.8 | 26.4 | 5895 |
| 1780957800 | 27.2523 | 0.16 | 0.61 | 27.47 | 27.475 | 27.25 | 3058 |
| 1780698600 | 27.0884 | -1.39 | -4.88 | 27.93 | 27.95 | 26.93 | 4032 |
| 1780612200 | 28.478 | 0.25 | 0.87 | 27.98 | 28.58 | 27.98 | 4523 |
| 1780525800 | 28.2314 | -0.16 | -0.56 | 28.3 | 28.38 | 28.06 | 5520 |
| 1780439400 | 28.3892 | 0.28 | 1.00 | 28.17 | 28.44 | 28.17 | 4496 |
| 1780353000 | 28.1069 | -0.13 | -0.47 | 28.17 | 28.295 | 27.87 | 5488 |
| 1780093800 | 28.2384 | -0.19 | -0.67 | 28.49 | 28.49 | 27.95 | 4142 |
| 1780007400 | 28.4291 | 0.15 | 0.53 | 28.26 | 28.55 | 28.26 | 3589 |
| 1779921000 | 28.2782 | -0.12 | -0.41 | 28.43 | 28.43 | 28.16 | 3790 |
| 1779834600 | 28.3946 | 0.64 | 2.30 | 28.15 | 28.41 | 28.15 | 11095 |
| 1779489000 | 27.755 | 0.32 | 1.18 | 27.66 | 27.83 | 27.66 | 6668 |
| 1779402600 | 27.4309 | 0.33 | 1.23 | 27.06 | 27.465 | 27.06 | 2607 |
| 1779316200 | 27.0971 | 0.76 | 2.88 | 26.61 | 27.0971 | 26.61 | 2565 |
| 1779229800 | 26.3398 | -0.23 | -0.87 | 26.27 | 26.3398 | 25.93 | 2297 |
| 1779143400 | 26.5703 | -0.48 | -1.79 | 27.12 | 27.12 | 26.3043 | 5779 |
| 1778884200 | 27.055 | -0.73 | -2.63 | 27.34 | 27.34 | 27.055 | 1184 |
| 1778797800 | 27.7853 | 0.2 | 0.72 | 27.6 | 27.82 | 27.46 | 1919 |
| 1778711400 | 27.5874 | 0.06 | 0.22 | 27.7 | 27.7 | 27.43 | 3658 |
| 1778625000 | 27.5265 | -0.35 | -1.25 | 27.64 | 27.64 | 27.2602 | 1272 |
| 1778538600 | 27.8736 | 0.43 | 1.58 | 27.56 | 27.99 | 27.56 | 3910 |
| 1778279400 | 27.44 | 0.16 | 0.60 | 27.72 | 27.72 | 27.2513 | 3878 |
| 1778193000 | 27.2774 | -0.5 | -1.81 | 27.78 | 27.78 | 27.17 | 4599 |
| 1778106600 | 27.7809 | 0.43 | 1.57 | 27.46 | 27.7809 | 27.46 | 16020 |
| 1778020200 | 27.3522 | 0.5 | 1.88 | 27.12 | 27.39 | 27.12 | 3781 |
| 1777933800 | 26.8487 | -0.03 | -0.12 | 26.83 | 27.09 | 26.7997 | 1560 |
| 1777674600 | 26.8811 | 0.02 | 0.07 | 26.91 | 26.98 | 26.88 | 5389 |
| 1777588200 | 26.8615 | 0.86 | 3.33 | 26.2 | 26.8615 | 26.2 | 2685 |
| 1777501800 | 25.997 | -0.03 | -0.11 | 26.26 | 26.26 | 25.8201 | 1382 |
| 1777415400 | 26.0254 | -0.62 | -2.32 | 26.47 | 26.47 | 25.8708 | 6948 |
| 1777329000 | 26.6429 | -0.1 | -0.37 | 26.71 | 26.71 | 26.58 | 3251 |
| 1777069800 | 26.7422 | 0.09 | 0.33 | 26.91 | 26.91 | 26.58 | 1435 |
| 1776983400 | 26.655 | -0.2 | -0.75 | 26.75 | 26.94 | 26.5001 | 4785 |
| 1776897000 | 26.8567 | 0.12 | 0.44 | 27.04 | 27.04 | 26.6401 | 21122 |
| 1776810600 | 26.74 | -0.27 | -1.00 | 27.07 | 27.29 | 26.67 | 17786 |
| 1776724200 | 27.01 | 0.18 | 0.67 | 26.83 | 27.04 | 26.79 | 6927 |
| 1776465000 | 26.8299 | 0.51 | 1.94 | 26.71 | 26.99 | 26.6718 | 9466 |
| 1776378600 | 26.32 | 0.09 | 0.33 | 26.35 | 26.36 | 26.2 | 6180 |
| 1776292200 | 26.2338 | 0.06 | 0.22 | 26.16 | 26.27 | 26.0089 | 7599 |
| 1776205800 | 26.1756 | 0.46 | 1.77 | 26.16 | 26.19 | 25.82 | 2056 |
| 1776119400 | 25.72 | 0.54 | 2.14 | 25.19 | 25.72 | 25.19 | 9531 |
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.
