Premium
VanEck Morningstar Global Wide Moat ETF (MOTG)
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 | -0.1803 | -0.466252909232 | 38.67 | 38.92 | 38.38 | 1576 | 38.51303028 | SP |
| 4 | 0.6697 | 1.77075621364 | 37.82 | 38.92 | 37.53 | 1810 | 38.17474986 | SP |
| 12 | -1.2603 | -3.17056603774 | 39.75 | 40.3001 | 37.3 | 1549 | 38.45866477 | SP |
| 26 | -1.9203 | -4.75204157387 | 40.41 | 41.08 | 35.8649 | 1554 | 38.84252805 | SP |
| 52 | -4.3103 | -10.0707943925 | 42.8 | 45.98 | 35.8649 | 1412 | 40.50961671 | SP |
| 156 | 4.3863 | 12.8617674484 | 34.1034 | 45.98 | 30.2517 | 1406 | 37.15350266 | SP |
| 260 | -0.5545 | -1.42018532842 | 39.0442 | 45.98 | 28.7 | 1965 | 34.99286141 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 38.4897 | -0.15 | -0.39 | 38.45 | 38.5 | 38.38 | 5181 |
| 1783463400 | 38.6414 | -0.22 | -0.56 | 38.92 | 38.92 | 38.6414 | 134 |
| 1783377000 | 38.8594 | 0.28 | 0.72 | 38.82 | 38.8594 | 38.8 | 134 |
| 1783031400 | 38.58 | 0.47 | 1.23 | 38.67 | 38.84 | 38.46 | 855 |
| 1782945000 | 38.11 | -0.01 | -0.03 | 38.14 | 38.365 | 38.11 | 19114 |
| 1782858600 | 38.1229 | 0.12 | 0.31 | 37.95 | 38.1229 | 37.95 | 401 |
| 1782772200 | 38.0034 | 0.28 | 0.74 | 37.95 | 38.0034 | 37.85 | 582 |
| 1782513000 | 37.7249 | 0.06 | 0.17 | 37.53 | 37.75 | 37.53 | 484 |
| 1782426600 | 37.6613 | -0.04 | -0.11 | 37.89 | 37.94 | 37.6613 | 395 |
| 1782340200 | 37.7028 | 0.04 | 0.10 | 37.61 | 37.84 | 37.61 | 1058 |
| 1782253800 | 37.6652 | -0.26 | -0.69 | 37.64 | 37.76 | 37.64 | 216 |
| 1782167400 | 37.9252 | -0.29 | -0.76 | 38.16 | 38.21 | 37.9252 | 1088 |
| 1781821800 | 38.2161 | 0.23 | 0.61 | 38.01 | 38.24 | 38.01 | 364 |
| 1781735400 | 37.9846 | -0.4 | -1.05 | 38.48 | 38.585 | 37.9846 | 543 |
| 1781649000 | 38.387 | -0.19 | -0.49 | 38.55 | 38.55 | 38.387 | 111 |
| 1781562600 | 38.5763 | 0.17 | 0.45 | 38.8 | 38.82 | 38.56 | 833 |
| 1781303400 | 38.4025 | -0.04 | -0.09 | 38.4 | 38.4025 | 38.2 | 798 |
| 1781217000 | 38.4377 | 0.66 | 1.75 | 37.82 | 38.4377 | 37.82 | 287 |
| 1781130600 | 37.7761 | -0.27 | -0.70 | 38.11 | 38.14 | 37.77 | 1242 |
| 1781044200 | 38.0419 | 0.16 | 0.41 | 38.16 | 38.16 | 37.91 | 1590 |
| 1780957800 | 37.8861 | 0.03 | 0.07 | 38.07 | 38.07 | 37.8861 | 1083 |
| 1780698600 | 37.8588 | -0.81 | -2.10 | 38.55 | 38.55 | 37.8 | 1879 |
| 1780612200 | 38.6702 | 0.34 | 0.88 | 38.52 | 38.69 | 38.52 | 572 |
| 1780525800 | 38.333 | -0.57 | -1.46 | 37.3 | 38.435 | 37.3 | 546 |
| 1780439400 | 38.8991 | 0.02 | 0.05 | 38.96 | 38.96 | 38.89 | 136 |
| 1780353000 | 38.8791 | -0.19 | -0.49 | 38.85 | 38.975 | 38.72 | 1414 |
| 1780093800 | 39.0716 | 0.15 | 0.38 | 38.99 | 39.09 | 38.99 | 466 |
| 1780007400 | 38.9255 | 0.1 | 0.25 | 38.62 | 38.9255 | 38.62 | 1532 |
| 1779921000 | 38.8283 | -0.15 | -0.38 | 39.04 | 39.04 | 38.8283 | 298 |
| 1779834600 | 38.9776 | 0.12 | 0.32 | 39 | 39.05 | 38.87 | 1196 |
| 1779489000 | 38.8549 | -0.04 | -0.10 | 38.84 | 38.8549 | 38.84 | 181 |
| 1779402600 | 38.8947 | 0.03 | 0.07 | 38.66 | 38.8947 | 38.61 | 1440 |
| 1779316200 | 38.8687 | 0.56 | 1.46 | 38.38 | 38.8687 | 38.38 | 991 |
| 1779229800 | 38.31 | 0.05 | 0.14 | 38.34 | 38.34 | 38.26 | 5556 |
| 1779143400 | 38.2565 | 0.31 | 0.82 | 38.18 | 38.2565 | 38.155 | 921 |
| 1778884200 | 37.9443 | -0.63 | -1.64 | 38.04 | 38.4 | 37.9443 | 1455 |
| 1778797800 | 38.5765 | -0.07 | -0.17 | 38.57 | 38.64 | 38.57 | 119 |
| 1778711400 | 38.6421 | 0.06 | 0.17 | 38.19 | 38.69 | 38.19 | 2275 |
| 1778625000 | 38.578 | -0.14 | -0.36 | 38.46 | 38.578 | 38.385 | 350 |
| 1778538600 | 38.7193 | -0.44 | -1.12 | 39.02 | 39.02 | 38.7193 | 839 |
| 1778279400 | 39.1569 | -0.01 | -0.03 | 39.24 | 39.24 | 39.09 | 342 |
| 1778193000 | 39.1673 | -0.54 | -1.36 | 39.6 | 39.6 | 39.1673 | 600 |
| 1778106600 | 39.7077 | 0.96 | 2.47 | 39.33 | 39.75 | 39.33 | 1009 |
| 1778020200 | 38.7507 | 0.58 | 1.53 | 38.6 | 38.77 | 38.385 | 3027 |
| 1777933800 | 38.1667 | -0.18 | -0.47 | 38.29 | 38.32 | 38.13 | 681 |
| 1777674600 | 38.3481 | -0.06 | -0.14 | 38.505 | 38.505 | 38.3481 | 1031 |
| 1777588200 | 38.4036 | 0.44 | 1.15 | 38.15 | 38.4036 | 38.15 | 211 |
| 1777501800 | 37.968 | -0.25 | -0.66 | 38.12 | 38.12 | 37.968 | 336 |
| 1777415400 | 38.2211 | -0.47 | -1.22 | 38.32 | 38.32 | 38.2 | 2501 |
| 1777329000 | 38.6948 | -0.08 | -0.21 | 38.65 | 38.77 | 38.65 | 9883 |
| 1777069800 | 38.7746 | 0.11 | 0.28 | 38.63 | 38.7746 | 38.63 | 4999 |
| 1776983400 | 38.6655 | -0.36 | -0.92 | 38.86 | 38.9699 | 38.6655 | 260 |
| 1776897000 | 39.0261 | -0.13 | -0.32 | 39.25 | 39.25 | 39.01 | 289 |
| 1776810600 | 39.1511 | -0.77 | -1.92 | 39.75 | 39.75 | 39.13 | 2818 |
| 1776724200 | 39.9161 | -0.13 | -0.31 | 39.855 | 39.94 | 39.855 | 223 |
| 1776465000 | 40.0411 | 0.54 | 1.36 | 40.18 | 40.3001 | 40.0411 | 730 |
| 1776378600 | 39.5041 | -0.11 | -0.27 | 39.75 | 39.75 | 39.5041 | 712 |
| 1776292200 | 39.6101 | 0.22 | 0.56 | 39.44 | 39.6101 | 39.44 | 888 |
| 1776205800 | 39.3901 | 0.5 | 1.28 | 39.12 | 39.44 | 39.12 | 2366 |
| 1776119400 | 38.8911 | 0.43 | 1.12 | 38.25 | 38.8911 | 38.25 | 1766 |
| 1775860200 | 38.4601 | -0.23 | -0.59 | 38.67 | 38.67 | 38.4601 | 289 |
| 1775773800 | 38.6876 | 0.05 | 0.14 | 38.47 | 38.75 | 38.47 | 1770 |
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.
