Données Historiques Monarch ProCap Index ETF - MPRO

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.2516	0.776303609997	32.41	32.67	32.34	25784	32.47471842	SP
4	0.4016	1.24488530688	32.26	32.69	31.99	22811	32.47809909	SP
12	1.1266	3.57253844934	31.535	32.69	30.78	19702	32.06670765	SP
26	1.8816	6.11306042885	30.78	32.76	30.58	24506	31.78359033	SP
52	3.2256	10.9580105993	29.436	32.76	29.25	34040	30.78662281	SP
156	6.9516	27.0385064177	25.71	32.76	24.04	29360	28.9932119	SP
260	5.8667	21.8948381968	26.7949	32.76	23.46	23993	28.16488567	SP

Outils de qualité professionnelle, pour des investisseurs individuels.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781217000	32.638399	0.28	0.86	32.3599	32.67	32.3599	38618
1781130600	32.3599	-0.14	-0.42	32.4956	32.54	32.34	30563
1781044200	32.4956	0.15	0.47	32.54	32.54	32.35	28164
1780957800	32.345	-0.04	-0.11	32.38	32.46	32.34	11687
1780698600	32.38	-0.24	-0.74	32.409999	32.530099	32.369999	19890
1780612200	32.619999	0.23	0.71	32.34	32.64	32.34	17348
1780525800	32.3904	-0.09	-0.28	32.4822	32.4822	32.38	15376
1780439400	32.4822	-0.04	-0.11	32.369999	32.5045	32.369999	30129
1780353000	32.517899	-0.09	-0.28	32.63	32.63	32.42	63329
1780093800	32.61	-0.07	-0.20	32.56	32.68	32.56	27097
1780007400	32.6755	0.11	0.32	32.46	32.689999	32.46	19855
1779921000	32.57	0.05	0.14	32.45	32.659999	32.45	27525
1779834600	32.5248	0.07	0.23	32.58	32.58	32.479999	25659
1779489000	32.45	0.09	0.28	32.360799	32.479999	32.360799	11817
1779402600	32.360799	0.04	0.12	32.322899	32.409999	32.21	20890
1779316200	32.322899	0.23	0.73	32.09	32.3399	32.06	16808
1779229800	32.09	-0.11	-0.34	31.99	32.159999	31.99	4459
1779143400	32.2	0.05	0.15	32.259999	32.259999	32.1	10207
1778884200	32.1505	-0.28	-0.87	32.259999	32.259999	32.15	13989
1778797800	32.4343	0.03	0.09	32.4044	32.479999	32.4044	1627
1778711400	32.4044	0.03	0.08	32.439999	32.439999	32.29	12884
1778625000	32.3789	0.01	0.03	32.369999	32.3789	32.25	32034
1778538600	32.369999	-0.07	-0.22	32.299999	32.409999	32.299999	10612
1778279400	32.439999	0.08	0.26	32.356099	32.439999	32.356099	4817
1778193000	32.356099	-0.11	-0.35	32.47	32.47	32.33	6999
1778106600	32.47	0.26	0.82	32.25	32.5	32.25	14905
1778020200	32.2057	0.1	0.31	32.07	32.235	32.07	11071
1777933800	32.1052	-0.16	-0.51	32.049999	32.21	32.049999	11002
1777674600	32.27	0.01	0.03	32.259999	32.32	32.259999	11859
1777588200	32.259999	0.26	0.81	31.94	32.259999	31.94	7314
1777501800	32	-0.11	-0.34	32.11	32.11	31.955	13449
1777415400	32.11	-0.03	-0.09	32.14	32.14	32.06	32750
1777329000	32.14	-0.06	-0.19	32.259999	32.259999	32.110999	19591
1777069800	32.2	-0.06	-0.19	32.259999	32.259999	32.159999	20505
1776983400	32.259999	0.01	0.04	32.2475	32.32	32.07	29955
1776897000	32.2475	0.08	0.24	32.17	32.299999	32.17	9028
1776810600	32.17	-0.24	-0.74	32.31	32.39	32.17	9549
1776724200	32.409999	-0.03	-0.09	32.439999	32.439999	32.36	11485
1776465000	32.438699	0.27	0.83	32.229999	32.53	32.229999	18125
1776378600	32.173	0.01	0.04	32.159999	32.229999	32.13	49354
1776292200	32.159999	0	0.00	32.159999	32.189999	32.1	13116
1776205800	32.159999	0.22	0.69	31.93	32.1699	31.93	16710
1776119400	31.94	0.14	0.45	31.61	31.94	31.61	14497
1775860200	31.7984	-0.14	-0.43	31.96	31.96	31.7984	6649
1775773800	31.937	0.09	0.27	31.85	32.009999	31.76	21600
1775687400	31.85	0.41	1.30	31.44	31.85	31.44	17583
1775601000	31.44	0.02	0.07	31.4191	31.44	31.26	38777
1775514600	31.4191	0.03	0.09	31.365	31.46	31.365	17624
1775169000	31.39	0.04	0.13	31.15	31.4098	31.15	22239
1775082600	31.35	0.11	0.35	31.24	31.46	31.24	8264
1774996200	31.24	0.35	1.13	30.96	31.31	30.96	24717
1774909800	30.89	0.08	0.26	30.81	31.01	30.81	24219
1774650600	30.81	-0.23	-0.74	31.05	31.05	30.78	30052
1774564200	31.04	-0.39	-1.24	31.336	31.336	31.01	27092
1774477800	31.43	0.14	0.45	31.57	31.57	31.33	9269
1774391400	31.29	-0.19	-0.60	31.34	31.41	31.23	20820
1774305000	31.48	0.26	0.84	31.217	31.55	31.217	31954
1774045800	31.217	-0.32	-1.01	31.535	31.535	31.175	24626
1773959400	31.535	-0.06	-0.17	31.55	31.59	31.42	19971
1773873000	31.59	-0.29	-0.92	31.8	31.8	31.59	23803
1773786600	31.8838	0.05	0.17	31.83	31.99	31.83	17529
1773700200	31.83	0.16	0.51	31.72	31.92	31.72	14208
1773441000	31.67	-0.07	-0.22	31.92	31.92	31.65	4820
1773354600	31.74	-0.27	-0.84	32.009999	32.009999	31.7	10681

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Monarch ProCap Index ETF (MPRO)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Monarch ProCap Index ETF (MPRO)

Outils de qualité professionnelle, pour des investisseurs individuels.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités