Premium
Proshares Merger Etf (MRGR)
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 | 0.053 | 0.116431570091 | 45.5203 | 45.5203 | 45.41 | 166 | 45.45271541 | SP |
| 4 | 0.0785 | 0.172547192207 | 45.4948 | 45.78 | 45.2292 | 747 | 45.38797775 | SP |
| 12 | 0.4446 | 0.985182378398 | 45.1287 | 45.78 | 44.8012 | 1366 | 45.21337332 | SP |
| 26 | 0.9033 | 2.02216252518 | 44.67 | 45.78 | 44.5657 | 1963 | 44.94877116 | SP |
| 52 | 3.1533 | 7.43352192362 | 42.42 | 46.22 | 41.99 | 1659 | 44.51042614 | SP |
| 156 | 7.1133 | 18.4953198128 | 38.46 | 46.22 | 38.28 | 2242 | 41.23912915 | SP |
| 260 | 4.7733 | 11.6992647059 | 40.8 | 46.22 | 35.99 | 5084 | 40.45035796 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 45.5733 | 0.09 | 0.20 | 45.85 | 45.85 | 45.4799 | 1417 |
| 1783636200 | 45.4842 | 0.04 | 0.09 | 45.4446 | 45.4842 | 45.4446 | 75 |
| 1783549800 | 45.4446 | -0.02 | -0.04 | 45.4642 | 45.4642 | 45.41 | 48 |
| 1783463400 | 45.4642 | 0.02 | 0.05 | 45.443 | 45.4642 | 45.443 | 154 |
| 1783377000 | 45.443 | -0.08 | -0.17 | 45.5203 | 45.5203 | 45.443 | 385 |
| 1783031400 | 45.5203 | 0.01 | 0.02 | 45.78 | 45.78 | 45.51 | 249 |
| 1782945000 | 45.5113 | 0.07 | 0.15 | 45.4428 | 45.5113 | 45.4428 | 98 |
| 1782858600 | 45.4428 | 0.06 | 0.12 | 45.3875 | 45.47 | 45.35 | 2609 |
| 1782772200 | 45.3875 | 0.04 | 0.10 | 45.3439 | 45.3875 | 45.31 | 1589 |
| 1782513000 | 45.3439 | -0.1 | -0.22 | 45.4442 | 45.4442 | 45.3401 | 149 |
| 1782426600 | 45.4442 | 0.04 | 0.09 | 45.5 | 45.5 | 45.41 | 546 |
| 1782340200 | 45.4013 | -0.07 | -0.16 | 45.47 | 45.47 | 45.4 | 1628 |
| 1782253800 | 45.4733 | 0.13 | 0.28 | 45.3467 | 45.5 | 45.3467 | 713 |
| 1782167400 | 45.3467 | -0.01 | -0.02 | 45.357 | 45.4 | 45.3467 | 388 |
| 1781821800 | 45.357 | 0.13 | 0.28 | 45.51 | 45.51 | 45.357 | 189 |
| 1781735400 | 45.2292 | -0.17 | -0.37 | 45.3987 | 45.42 | 45.2292 | 2012 |
| 1781649000 | 45.3987 | 0.05 | 0.12 | 45.41 | 45.43 | 45.39 | 933 |
| 1781562600 | 45.3453 | -0.05 | -0.11 | 45.73 | 45.73 | 45.32 | 376 |
| 1781303400 | 45.3961 | -0.1 | -0.22 | 45.4948 | 45.4948 | 45.36 | 1300 |
| 1781217000 | 45.4948 | 0.22 | 0.49 | 45.271 | 45.4948 | 45.271 | 88 |
| 1781130600 | 45.271 | -0.14 | -0.30 | 45.4065 | 45.4065 | 44.8012 | 4084 |
| 1781044200 | 45.4065 | 0.24 | 0.53 | 45.1672 | 45.4065 | 45.1672 | 1449 |
| 1780957800 | 45.1672 | -0.07 | -0.16 | 45.2384 | 45.26 | 45.1672 | 25 |
| 1780698600 | 45.2384 | -0.11 | -0.24 | 45.348 | 45.348 | 45.2384 | 253 |
| 1780612200 | 45.348 | 0.12 | 0.26 | 45.23 | 45.348 | 45.23 | 406 |
| 1780525800 | 45.23 | -0.15 | -0.33 | 45.66 | 45.66 | 45.2 | 10076 |
| 1780439400 | 45.3811 | 0.18 | 0.40 | 45.1999 | 45.3811 | 45.1999 | 1443 |
| 1780353000 | 45.1999 | -0.07 | -0.16 | 45.2742 | 45.28 | 45.1999 | 1355 |
| 1780093800 | 45.2742 | 0.03 | 0.06 | 45.24 | 45.295 | 45.24 | 594 |
| 1780007400 | 45.245 | -0.09 | -0.21 | 45.25 | 45.25 | 45.24 | 273 |
| 1779921000 | 45.3389 | -0 | -0.00 | 45.3399 | 45.3399 | 45.32 | 529 |
| 1779834600 | 45.3399 | 0.1 | 0.22 | 45.66 | 45.66 | 45.28 | 157 |
| 1779489000 | 45.2405 | -0.05 | -0.10 | 45.2875 | 45.3299 | 45.2405 | 5225 |
| 1779402600 | 45.2875 | 0.12 | 0.27 | 45.1669 | 45.31 | 45.1669 | 790 |
| 1779316200 | 45.1669 | 0.06 | 0.12 | 45.1106 | 45.205 | 45.1106 | 643 |
| 1779229800 | 45.1106 | 0.05 | 0.12 | 45.0573 | 45.1106 | 45.0573 | 96 |
| 1779143400 | 45.0573 | 0.03 | 0.06 | 45.03 | 45.09 | 45.03 | 72 |
| 1778884200 | 45.03 | -0.09 | -0.20 | 45.118 | 45.118 | 44.94 | 2645 |
| 1778797800 | 45.118 | 0.04 | 0.09 | 45.285 | 45.285 | 45.1 | 9678 |
| 1778711400 | 45.076 | -0.14 | -0.32 | 45.2194 | 45.2194 | 45.04 | 2096 |
| 1778625000 | 45.2194 | 0.09 | 0.19 | 45.1316 | 45.2194 | 45.08 | 719 |
| 1778538600 | 45.1316 | -0.07 | -0.15 | 45.1983 | 45.23 | 45.1316 | 814 |
| 1778279400 | 45.1983 | 0.14 | 0.30 | 45.0614 | 45.1983 | 45.0614 | 392 |
| 1778193000 | 45.0614 | -0.13 | -0.28 | 45.1866 | 45.1866 | 45.0614 | 204 |
| 1778106600 | 45.1866 | 0.15 | 0.33 | 45.039 | 45.205 | 45.039 | 362 |
| 1778020200 | 45.039 | 0.17 | 0.38 | 44.8702 | 45.039 | 44.8702 | 2647 |
| 1777933800 | 44.8702 | -0.16 | -0.36 | 45.01 | 45.01 | 44.8702 | 338 |
| 1777674600 | 45.0322 | -0.07 | -0.15 | 45.0999 | 45.0999 | 44.99 | 2056 |
| 1777588200 | 45.0999 | 0.12 | 0.27 | 44.9795 | 45.0999 | 44.9795 | 413 |
| 1777501800 | 44.9795 | -0.05 | -0.10 | 45.22 | 45.22 | 44.9795 | 22 |
| 1777415400 | 45.0261 | -0.1 | -0.22 | 45.1267 | 45.1267 | 45.0261 | 599 |
| 1777329000 | 45.1267 | -0.02 | -0.04 | 45.315 | 45.315 | 45.1267 | 175 |
| 1777069800 | 45.1466 | -0.16 | -0.36 | 45.285 | 45.285 | 45.1466 | 8707 |
| 1776983400 | 45.3104 | 0.13 | 0.28 | 45.1849 | 45.3104 | 45.1849 | 1922 |
| 1776897000 | 45.1849 | 0.08 | 0.18 | 45.37 | 45.37 | 45.1849 | 122 |
| 1776810600 | 45.1051 | -0.01 | -0.03 | 45.1195 | 45.1195 | 45.1051 | 541 |
| 1776724200 | 45.1195 | -0 | -0.00 | 45.12 | 45.12 | 45.1195 | 67 |
| 1776465000 | 45.12 | -0.01 | -0.02 | 45.1287 | 45.1287 | 45.05 | 2365 |
| 1776378600 | 45.1287 | 0.03 | 0.06 | 45.105 | 45.1287 | 45.105 | 797 |
| 1776292200 | 45.1006 | -0.06 | -0.14 | 45.1653 | 45.1653 | 45.095 | 900 |
| 1776205800 | 45.1653 | 0.02 | 0.04 | 45.1453 | 45.1653 | 45.13 | 1085 |
| 1776119400 | 45.1453 | 0.06 | 0.12 | 45.09 | 45.1453 | 45.09 | 328 |
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.
