Premium
NYLI Merger Arbitrage ETF (MNA)
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 | 0.08 | 0.2200220022 | 36.36 | 36.6449 | 35.72 | 47840 | 36.29088389 | SP |
| 4 | 0.19 | 0.524137931034 | 36.25 | 36.761974 | 35.72 | 24974 | 36.37401591 | SP |
| 12 | 0.13 | 0.358028091435 | 36.31 | 37.19 | 35.57 | 25276 | 36.4047205 | SP |
| 26 | 0.5 | 1.39120756817 | 35.94 | 37.19 | 35.57 | 30808 | 36.26277288 | SP |
| 52 | 1.4 | 3.99543378995 | 35.04 | 37.19 | 34.91 | 32167 | 35.97324661 | SP |
| 156 | 5.33 | 17.1327547412 | 31.11 | 37.19 | 30.36 | 43738 | 33.0665379 | SP |
| 260 | 2.85 | 8.48466805597 | 33.59 | 37.19 | 30.08 | 65523 | 32.28300631 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 36.17 | -0.26 | -0.71 | 36.62 | 36.6449 | 35.72 | 117170 |
| 1783031400 | 36.43 | -0.08 | -0.22 | 36.46 | 36.59 | 36.4 | 23069 |
| 1782945000 | 36.51 | 0.03 | 0.08 | 36.43 | 36.61 | 36.3319 | 43025 |
| 1782858600 | 36.4795 | -0.02 | -0.06 | 36.36 | 36.625 | 36.36 | 8097 |
| 1782772200 | 36.5015 | 0.04 | 0.11 | 36.42 | 36.75 | 36.4001 | 17492 |
| 1782513000 | 36.46 | -0.04 | -0.10 | 36.51 | 36.51 | 36.42 | 3591 |
| 1782426600 | 36.4978 | 0.09 | 0.24 | 36.57 | 36.761974 | 36.41 | 23783 |
| 1782340200 | 36.41 | -0.04 | -0.10 | 36.51 | 36.51 | 36.35 | 9673 |
| 1782253800 | 36.4481 | 0.04 | 0.10 | 36.32 | 36.48 | 36.32 | 47336 |
| 1782167400 | 36.41 | 0.07 | 0.20 | 36.46 | 36.47 | 36.32 | 19288 |
| 1781821800 | 36.3389 | 0.03 | 0.09 | 36.45 | 36.45 | 36.33 | 14516 |
| 1781735400 | 36.3079 | -0.13 | -0.36 | 36.3 | 36.4659 | 36.3 | 16146 |
| 1781649000 | 36.44 | -0.03 | -0.08 | 36.27 | 36.475 | 36.27 | 20947 |
| 1781562600 | 36.47 | 0.01 | 0.02 | 36.66 | 36.66 | 36.44 | 28229 |
| 1781303400 | 36.4619 | 0.04 | 0.11 | 36.34 | 36.57 | 36.34 | 12076 |
| 1781217000 | 36.4201 | 0.03 | 0.08 | 36.2 | 36.485 | 36.2 | 24334 |
| 1781130600 | 36.3927 | -0.08 | -0.21 | 36.08 | 36.445 | 36.08 | 10514 |
| 1781044200 | 36.47 | 0.04 | 0.11 | 36.25 | 36.4899 | 36.25 | 10241 |
| 1780957800 | 36.43 | -0.03 | -0.08 | 36.55 | 36.58 | 36.345 | 24750 |
| 1780698600 | 36.46 | 0.16 | 0.44 | 36.25 | 36.46 | 36.25 | 22052 |
| 1780612200 | 36.3 | 0.06 | 0.17 | 36.23 | 36.47 | 36.23 | 12083 |
| 1780525800 | 36.24 | -0.07 | -0.18 | 36.05 | 36.32 | 36.05 | 18116 |
| 1780439400 | 36.305 | 0.09 | 0.23 | 36.27 | 36.3335 | 36.23 | 8427 |
| 1780353000 | 36.22 | -0.04 | -0.11 | 36.15 | 36.315 | 36.135 | 16112 |
| 1780093800 | 36.26 | -0.37 | -1.01 | 36.29 | 36.32 | 36.18 | 32558 |
| 1780007400 | 36.63 | 0.12 | 0.33 | 36.41 | 36.63 | 36.32 | 16089 |
| 1779921000 | 36.51 | 0.01 | 0.03 | 36.4 | 36.56 | 36.4 | 32738 |
| 1779834600 | 36.5 | 0.03 | 0.08 | 36.39 | 36.6099 | 36.39 | 28851 |
| 1779489000 | 36.47 | -0.05 | -0.14 | 36.38 | 36.565 | 36.38 | 20766 |
| 1779402600 | 36.52 | 0.01 | 0.03 | 36.48 | 36.545 | 36.4121 | 14445 |
| 1779316200 | 36.51 | 0 | 0.00 | 36.41 | 36.5255 | 36.3301 | 8386 |
| 1779229800 | 36.51 | 0.15 | 0.41 | 36.36 | 36.51 | 36.36 | 10069 |
| 1779143400 | 36.36 | 0.05 | 0.14 | 36.24 | 36.41 | 36.24 | 6887 |
| 1778884200 | 36.31 | -0.08 | -0.22 | 36.32 | 36.43 | 36.31 | 9713 |
| 1778797800 | 36.39 | 0 | 0.00 | 36.46 | 36.485 | 36.3301 | 15729 |
| 1778711400 | 36.39 | -0.23 | -0.63 | 36.49 | 37.19 | 36.315 | 47987 |
| 1778625000 | 36.62 | 0.17 | 0.47 | 36.37 | 36.62 | 36.35 | 50708 |
| 1778538600 | 36.45 | -0.03 | -0.08 | 36.55 | 36.5774 | 36.41 | 21269 |
| 1778279400 | 36.48 | 0.19 | 0.52 | 36.35 | 36.72 | 36.35 | 26771 |
| 1778193000 | 36.29 | -0.27 | -0.74 | 36.57 | 36.57 | 36.29 | 45199 |
| 1778106600 | 36.56 | 0.11 | 0.31 | 35.57 | 36.8 | 35.57 | 50455 |
| 1778020200 | 36.4465 | 0.17 | 0.46 | 36.4 | 36.54 | 36.3699 | 17185 |
| 1777933800 | 36.28 | -0.07 | -0.19 | 36.3 | 36.37 | 36.28 | 10730 |
| 1777674600 | 36.35 | -0.07 | -0.21 | 36.38 | 36.42 | 36.33 | 15116 |
| 1777588200 | 36.4249 | 0.04 | 0.12 | 36.4 | 36.46 | 36.346 | 20033 |
| 1777501800 | 36.38 | -0.09 | -0.25 | 36.44 | 36.44 | 36.31 | 138687 |
| 1777415400 | 36.47 | -0.03 | -0.08 | 36.52 | 36.52 | 36.37 | 41817 |
| 1777329000 | 36.5 | 0.14 | 0.39 | 36.49 | 36.51 | 36.34 | 69550 |
| 1777069800 | 36.3599 | 0.06 | 0.16 | 36.35 | 36.43 | 36.34 | 8233 |
| 1776983400 | 36.3023 | -0.03 | -0.09 | 36.47 | 36.5 | 36.26 | 11995 |
| 1776897000 | 36.335 | -0.07 | -0.18 | 36.54 | 36.54 | 36.3238 | 7683 |
| 1776810600 | 36.4 | -0.06 | -0.16 | 36.42 | 36.48 | 36.375 | 14785 |
| 1776724200 | 36.46 | 0.03 | 0.08 | 36.22 | 36.47 | 36.22 | 12806 |
| 1776465000 | 36.43 | 0.07 | 0.19 | 36.49 | 36.5199 | 36.43 | 11263 |
| 1776378600 | 36.36 | 0.1 | 0.28 | 36.32 | 36.42 | 36.31 | 16352 |
| 1776292200 | 36.26 | -0.03 | -0.08 | 36.29 | 36.36 | 36.26 | 36094 |
| 1776205800 | 36.29 | 0.04 | 0.11 | 36.31 | 36.31 | 36.235 | 18707 |
| 1776119400 | 36.25 | 0.02 | 0.05 | 36.1 | 36.32 | 36.1 | 25728 |
| 1775860200 | 36.2313 | -0.11 | -0.30 | 36.2 | 36.24 | 36.13 | 22232 |
| 1775773800 | 36.34 | -0.19 | -0.52 | 36.32 | 36.48 | 36.32 | 52771 |
| 1775687400 | 36.53 | 0.15 | 0.41 | 36.75 | 36.75 | 36.45 | 17476 |
| 1775601000 | 36.38 | 0.05 | 0.14 | 36.27 | 36.4 | 36.1 | 23007 |
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.
