Premium
Proshares Merger Etf (MRGR)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0281 | -0.0670596377348 | 41.903 | 42.04 | 41.8629 | 206 | 41.95412915 | SP |
| 4 | 0.1849 | 0.443511633485 | 41.69 | 42.045 | 41.64 | 591 | 41.85893547 | SP |
| 12 | -0.0551 | -0.131409492011 | 41.93 | 42.11 | 40.57 | 1058 | 41.80299468 | SP |
| 26 | 0.1528 | 0.366232763931 | 41.7221 | 42.43 | 40.57 | 869 | 41.88582271 | SP |
| 52 | 1.4536 | 3.5961238258 | 40.4213 | 45.62 | 39.69 | 830 | 41.18251405 | SP |
| 156 | 1.2999 | 3.20369685767 | 40.575 | 45.62 | 35.99 | 5584 | 39.80953603 | SP |
| 260 | 3.9775 | 10.4954429591 | 37.8974 | 45.62 | 33.46 | 6033 | 40.00852777 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 41.8749 | -0.09 | -0.20 | 41.9609 | 41.9609 | 41.8749 | 231 |
| 1741390200 | 41.9609 | 0.1 | 0.23 | 41.8629 | 41.9609 | 41.8629 | 42 |
| 1741303800 | 41.8629 | -0.15 | -0.35 | 42.0092 | 42.0092 | 41.8629 | 30 |
| 1741217400 | 42.0092 | 0.04 | 0.11 | 41.965 | 42.04 | 41.965 | 291 |
| 1741131000 | 41.965 | 0.06 | 0.15 | 41.903 | 42 | 41.903 | 435 |
| 1741044600 | 41.903 | -0.12 | -0.29 | 42.0266 | 42.0266 | 41.903 | 531 |
| 1740785400 | 42.0266 | 0.11 | 0.25 | 41.77 | 42.045 | 41.77 | 2615 |
| 1740699000 | 41.9211 | 0.02 | 0.05 | 41.9014 | 41.9211 | 41.9014 | 46 |
| 1740612600 | 41.9014 | 0.01 | 0.03 | 41.89 | 41.9014 | 41.89 | 95 |
| 1740526200 | 41.89 | 0.12 | 0.29 | 41.767 | 41.89 | 41.767 | 523 |
| 1740439800 | 41.767 | -0.04 | -0.10 | 41.8083 | 41.8083 | 41.73 | 10 |
| 1740180600 | 41.8083 | -0.03 | -0.06 | 41.64 | 41.822 | 41.64 | 759 |
| 1740094200 | 41.835 | 0.01 | 0.01 | 41.83 | 41.835 | 41.77 | 254 |
| 1740007800 | 41.83 | 0.02 | 0.04 | 41.8148 | 41.83 | 41.76 | 1026 |
| 1739921400 | 41.8148 | -0.03 | -0.07 | 41.845 | 41.845 | 41.8148 | 207 |
| 1739575800 | 41.845 | 0.08 | 0.18 | 41.7687 | 41.845 | 41.7687 | 67 |
| 1739489400 | 41.7687 | 0.09 | 0.21 | 41.6807 | 41.785 | 41.6807 | 2488 |
| 1739403000 | 41.6807 | -0.04 | -0.09 | 41.72 | 41.73 | 41.6807 | 1367 |
| 1739316600 | 41.72 | 0.03 | 0.07 | 41.69 | 41.72 | 41.69 | 213 |
| 1739230200 | 41.69 | 0.05 | 0.13 | 41.6363 | 41.69 | 41.6363 | 78 |
| 1738971000 | 41.6363 | 0.04 | 0.10 | 41.595 | 41.65 | 41.595 | 371 |
| 1738884600 | 41.595 | -0.07 | -0.17 | 41.665 | 41.665 | 41.595 | 29 |
| 1738798200 | 41.665 | 0.01 | 0.02 | 41.6551 | 41.665 | 41.6551 | 48 |
| 1738711800 | 41.6551 | 0.03 | 0.08 | 41.6206 | 41.6551 | 41.6206 | 171 |
| 1738625400 | 41.6206 | -0 | -0.01 | 41.625 | 41.625 | 41.6 | 638 |
| 1738366200 | 41.625 | -0.04 | -0.09 | 41.64 | 41.64 | 41.625 | 114 |
| 1738279800 | 41.6645 | 0.01 | 0.02 | 41.6568 | 41.6645 | 41.65 | 283 |
| 1738193400 | 41.6568 | 0.08 | 0.18 | 41.5811 | 41.6568 | 41.5811 | 146 |
| 1738107000 | 41.5811 | 0.04 | 0.09 | 41.5443 | 41.5811 | 41.5443 | 52 |
| 1738020600 | 41.5443 | -0.06 | -0.15 | 41.53 | 41.719 | 41.53 | 760 |
| 1737761400 | 41.6054 | 0.06 | 0.15 | 41.86 | 41.86 | 41.56 | 743 |
| 1737675000 | 41.5448 | 0 | 0.00 | 41.5448 | 41.5448 | 41.5448 | 0 |
| 1737588600 | 41.5448 | -0.03 | -0.06 | 41.72 | 41.72 | 41.52 | 2111 |
| 1737502200 | 41.571 | 0.04 | 0.09 | 41.92 | 41.92 | 41.49 | 1632 |
| 1737156600 | 41.535 | 0.11 | 0.27 | 41.4243 | 41.69 | 41.4243 | 793 |
| 1737070200 | 41.4243 | -0.05 | -0.13 | 41.4786 | 41.4786 | 41.42 | 195 |
| 1736983800 | 41.4786 | 0.04 | 0.09 | 41.99 | 41.99 | 41.4786 | 1407 |
| 1736897400 | 41.4433 | 0.06 | 0.14 | 41.3849 | 41.4433 | 41.3849 | 214 |
| 1736811000 | 41.3849 | 0.08 | 0.19 | 40.57 | 41.3849 | 40.57 | 754 |
| 1736551800 | 41.3048 | -0.01 | -0.01 | 41.3098 | 41.3098 | 41.28 | 2139 |
| 1736379000 | 41.3098 | 0.14 | 0.35 | 41.1664 | 41.3228 | 41.1664 | 602 |
| 1736292600 | 41.1664 | -0.03 | -0.08 | 41.1999 | 41.1999 | 41.1664 | 49 |
| 1736206200 | 41.1999 | 0.03 | 0.08 | 41.1666 | 41.1999 | 41.1666 | 197 |
| 1735947000 | 41.1666 | 0.07 | 0.17 | 41.09 | 41.1666 | 41.09 | 387 |
| 1735860600 | 41.095 | 0.09 | 0.22 | 41.83 | 41.83 | 41.095 | 130 |
| 1735687800 | 41.0028 | 0.03 | 0.07 | 40.9752 | 41.0499 | 40.9752 | 256 |
| 1735601400 | 40.9752 | 0.03 | 0.06 | 40.9491 | 41.02 | 40.9491 | 570 |
| 1735342200 | 40.9491 | -0.1 | -0.23 | 41.0448 | 41.0448 | 40.9491 | 61 |
| 1735255800 | 41.0448 | 0 | 0.01 | 41.04 | 41.0448 | 41.04 | 192 |
| 1735077840 | 41.04 | 0.09 | 0.21 | 40.9541 | 41.04 | 40.9541 | 256 |
| 1734996600 | 40.9541 | -1.16 | -2.74 | 40.65 | 40.97 | 40.65 | 3387 |
| 1734737400 | 42.11 | 0.27 | 0.64 | 41.8431 | 42.11 | 41.8431 | 25400 |
| 1734651000 | 41.8431 | 0.01 | 0.03 | 41.8316 | 41.8431 | 41.8316 | 234 |
| 1734564600 | 41.8316 | -0.06 | -0.13 | 41.89 | 41.89 | 41.8316 | 858 |
| 1734478200 | 41.887 | -0.04 | -0.10 | 41.93 | 41.93 | 41.887 | 656 |
| 1734391800 | 41.93 | 0.01 | 0.02 | 41.9234 | 41.93 | 41.9234 | 340 |
| 1734132600 | 41.9234 | -0.03 | -0.07 | 42 | 42 | 41.9234 | 176 |
| 1734046200 | 41.9525 | -0.06 | -0.13 | 42.0075 | 42.03 | 41.9525 | 443 |
| 1733959800 | 42.0075 | -0 | -0.01 | 42.43 | 42.43 | 42 | 866 |
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
