Premium
Roundhill MSFT WeeklyPay ETF (MSFW)
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 | -0.34 | -1.35945621751 | 25.01 | 25.4 | 22.97 | 29806 | 24.08870134 | SP |
| 4 | -5.61 | -18.5270805812 | 30.28 | 32.9 | 22.97 | 22985 | 27.443068 | SP |
| 12 | -2.12 | -7.91340052258 | 26.79 | 32.9 | 22.97 | 19715 | 28.5364179 | SP |
| 26 | -15.4 | -38.4327427003 | 40.07 | 40.07 | 22.97 | 21394 | 29.90831237 | SP |
| 52 | -26.48 | -51.7693059629 | 51.15 | 55.97 | 22.97 | 18053 | 35.21865316 | SP |
| 156 | -26.48 | -51.7693059629 | 51.15 | 55.97 | 22.97 | 18053 | 35.21865316 | SP |
| 260 | -26.48 | -51.7693059629 | 51.15 | 55.97 | 22.97 | 18053 | 35.21865316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 23.05 | -1.11 | -4.59 | 23.99 | 23.99 | 22.97 | 24228 |
| 1782340200 | 24.16 | -0.76 | -3.05 | 24.71 | 25.2119 | 24.16 | 13994 |
| 1782253800 | 24.92 | 0.62 | 2.55 | 24.65 | 25.015 | 24.63 | 11375 |
| 1782167400 | 24.3 | -1.07 | -4.21 | 25.01 | 25.4 | 24.3 | 69626 |
| 1781821800 | 25.3682 | 0.07 | 0.26 | 25.38 | 25.47 | 24.9146 | 14782 |
| 1781735400 | 25.3013 | -1.26 | -4.74 | 26.29 | 26.29 | 25.25 | 12056 |
| 1781649000 | 26.5609 | -0.44 | -1.63 | 26.75 | 26.75 | 26.32 | 8442 |
| 1781562600 | 27 | 0.64 | 2.41 | 26.85 | 27.145 | 26.6 | 25614 |
| 1781303400 | 26.3648 | 0.02 | 0.09 | 26.52 | 26.52 | 25.78 | 8888 |
| 1781217000 | 26.3414 | -0.56 | -2.08 | 26.69 | 26.7 | 26.01 | 16139 |
| 1781130600 | 26.9 | -0.55 | -2.01 | 26.88 | 27.44 | 26.85 | 12520 |
| 1781044200 | 27.453 | -0.62 | -2.20 | 27.85 | 28.15 | 27.04 | 60749 |
| 1780957800 | 28.07 | -0.76 | -2.64 | 28.25 | 28.49 | 27.87 | 12316 |
| 1780698600 | 28.8321 | -0.94 | -3.17 | 29.72 | 29.8132 | 28.63 | 23741 |
| 1780612200 | 29.7746 | 0.07 | 0.23 | 30.35 | 30.36 | 29.65 | 8777 |
| 1780525800 | 29.7063 | -1.11 | -3.61 | 30.55 | 30.69 | 29.41 | 18427 |
| 1780439400 | 30.82 | -1.74 | -5.36 | 31.29 | 31.81 | 30.81 | 33172 |
| 1780353000 | 32.5649 | 0.9 | 2.86 | 32.81 | 32.9 | 32.33 | 36410 |
| 1780093800 | 31.66 | 1.82 | 6.10 | 30.28 | 31.72 | 30.28 | 25467 |
| 1780007400 | 29.839 | 1.18 | 4.10 | 29.26 | 30.03 | 28.8 | 20026 |
| 1779921000 | 28.6628 | -0.25 | -0.86 | 28.49 | 28.89 | 28.39 | 17751 |
| 1779834600 | 28.91 | -0.44 | -1.50 | 29.07 | 29.25 | 28.71 | 13328 |
| 1779489000 | 29.35 | -0.11 | -0.37 | 29.52 | 29.84 | 29.31 | 11957 |
| 1779402600 | 29.46 | -0.05 | -0.17 | 29.8 | 29.91 | 29.1924 | 27567 |
| 1779316200 | 29.51 | 0.2 | 0.68 | 29.01 | 29.5821 | 28.75 | 10965 |
| 1779229800 | 29.31 | -0.38 | -1.28 | 30.22 | 30.34 | 29.17 | 12143 |
| 1779143400 | 29.69 | 0.02 | 0.07 | 29.585 | 29.8489 | 29.1 | 18755 |
| 1778884200 | 29.67 | 0.95 | 3.31 | 29.1 | 30.3399 | 29.1 | 54592 |
| 1778797800 | 28.7207 | 0.33 | 1.17 | 28.38 | 28.87 | 27.98 | 17415 |
| 1778711400 | 28.3882 | -0.21 | -0.74 | 28.28 | 28.4899 | 28.09 | 57510 |
| 1778625000 | 28.5999 | -0.38 | -1.33 | 29.09 | 29.09 | 28.51 | 18040 |
| 1778538600 | 28.9844 | -0.41 | -1.40 | 28.66 | 29 | 28.56 | 13429 |
| 1778279400 | 29.3952 | -0.45 | -1.50 | 29.62 | 29.62 | 29.26 | 58585 |
| 1778193000 | 29.8439 | 0.58 | 1.99 | 29.71 | 30.34 | 29.71 | 16833 |
| 1778106600 | 29.2607 | 0.19 | 0.65 | 28.75 | 29.57 | 28.56 | 12921 |
| 1778020200 | 29.0715 | -0.13 | -0.45 | 29.42 | 29.42 | 28.86 | 12028 |
| 1777933800 | 29.2022 | -0.26 | -0.88 | 29.14 | 29.86 | 29 | 14245 |
| 1777674600 | 29.46 | 0.52 | 1.80 | 29 | 29.69 | 29 | 14417 |
| 1777588200 | 28.94 | -1.43 | -4.72 | 29.27 | 29.305 | 28.21 | 32024 |
| 1777501800 | 30.3742 | -0.43 | -1.38 | 30.46 | 30.51 | 30.2 | 10570 |
| 1777415400 | 30.8 | 0.37 | 1.20 | 30.44 | 30.815 | 30.1737 | 7624 |
| 1777329000 | 30.4345 | -0.19 | -0.61 | 30.15 | 30.57 | 30 | 12059 |
| 1777069800 | 30.62 | 0.71 | 2.37 | 29.94 | 30.62 | 29.91 | 16265 |
| 1776983400 | 29.9114 | -1.48 | -4.70 | 29.9 | 30.505 | 29.5924 | 11910 |
| 1776897000 | 31.3877 | 0.78 | 2.55 | 30.85 | 31.3877 | 30.72 | 8002 |
| 1776810600 | 30.6075 | 0.56 | 1.86 | 30.22 | 30.88 | 30.05 | 8624 |
| 1776724200 | 30.05 | -0.63 | -2.06 | 30.31 | 30.45 | 29.9756 | 9002 |
| 1776465000 | 30.6831 | 0.23 | 0.75 | 30.74 | 31.38 | 30.58 | 29536 |
| 1776378600 | 30.4534 | 0.75 | 2.52 | 30.36 | 30.46 | 29.83 | 24493 |
| 1776292200 | 29.7058 | 1.6 | 5.68 | 28.49 | 29.95 | 28.49 | 20018 |
| 1776205800 | 28.11 | 1.03 | 3.80 | 27.8 | 28.28 | 27.62 | 11759 |
| 1776119400 | 27.08 | 0.67 | 2.54 | 26.45 | 27.42 | 26.3 | 15723 |
| 1775860200 | 26.41 | -0.23 | -0.86 | 26.71 | 26.89 | 26.4 | 8864 |
| 1775773800 | 26.64 | -0.07 | -0.27 | 26.66 | 26.665 | 26.131 | 13865 |
| 1775687400 | 26.7109 | 0.15 | 0.56 | 27.65 | 27.65 | 26.53 | 14367 |
| 1775601000 | 26.5626 | -0.08 | -0.29 | 26.5 | 26.5626 | 26.2 | 3362 |
| 1775514600 | 26.6386 | -0.12 | -0.44 | 26.79 | 26.79 | 26.36 | 6463 |
| 1775169000 | 26.7575 | 0.27 | 1.01 | 26.22 | 26.7596 | 26 | 16528 |
| 1775082600 | 26.49 | -0.02 | -0.08 | 26.89 | 26.89 | 26.41 | 15461 |
| 1774996200 | 26.51 | 0.97 | 3.80 | 26 | 26.6599 | 25.89 | 43799 |
| 1774909800 | 25.54 | 0.08 | 0.31 | 25.77 | 26.0855 | 25.39 | 11679 |
| 1774650600 | 25.46 | -0.91 | -3.45 | 25.95 | 25.95 | 25.46 | 8766 |
| 1774564200 | 26.37 | -0.43 | -1.60 | 26.69 | 26.91 | 26.28 | 31121 |
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.
