Premium
REX MSTR Growth and Income ETF (MSII)
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 | -1.435 | -21.6440422323 | 6.63 | 7.18 | 5.15 | 33040 | 6.16795408 | SP |
| 4 | -2.995 | -36.568986569 | 8.19 | 8.9001 | 5.15 | 25000 | 7.15759603 | SP |
| 12 | -1.805 | -25.7857142857 | 7 | 8.9001 | 5.15 | 20891 | 7.09246838 | SP |
| 26 | -4.495 | -46.3880288958 | 9.69 | 10.3497 | 5.11 | 17144 | 7.3542078 | SP |
| 52 | -19.295 | -78.7872601062 | 24.49 | 28.5996 | 5.11 | 29749 | 17.82038536 | SP |
| 156 | -19.295 | -78.7872601062 | 24.49 | 28.5996 | 5.11 | 29749 | 17.82038536 | SP |
| 260 | -19.295 | -78.7872601062 | 24.49 | 28.5996 | 5.11 | 29749 | 17.82038536 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 5.195 | -0.42 | -7.48 | 5.36 | 5.39 | 4.875 | 25479 |
| 1780612200 | 5.615 | 0.15 | 2.74 | 5.46 | 5.69 | 5.39 | 50084 |
| 1780525800 | 5.4654999 | -0.49 | -8.30 | 5.89 | 6.0599999 | 5.4654999 | 22324 |
| 1780439400 | 5.96 | -0.76 | -11.28 | 6.32 | 6.32 | 5.9 | 27248 |
| 1780353000 | 6.7179 | -0.38 | -5.38 | 6.63 | 6.87 | 6.47 | 31526 |
| 1780093800 | 7.1 | 0.34 | 4.95 | 6.63 | 7.18 | 6.61 | 34016 |
| 1780007400 | 6.765 | -0.15 | -2.10 | 6.65 | 6.85 | 6.39 | 68011 |
| 1779921000 | 6.91 | -0.34 | -4.74 | 7.03 | 7.09 | 6.91 | 38007 |
| 1779834600 | 7.254 | 0.02 | 0.21 | 7.3 | 7.53 | 7.23 | 12910 |
| 1779489000 | 7.2389 | -0.22 | -2.89 | 7.48 | 7.48 | 7.225 | 9721 |
| 1779402600 | 7.4542 | -0.06 | -0.74 | 7.43 | 7.6698 | 7.3301 | 9736 |
| 1779316200 | 7.51 | 0.08 | 1.08 | 7.53 | 7.64 | 7.38 | 19191 |
| 1779229800 | 7.43 | -0.16 | -2.14 | 7.39 | 7.5569 | 7.39 | 11402 |
| 1779143400 | 7.5923 | -0.59 | -7.18 | 7.74 | 7.74 | 7.36 | 21921 |
| 1778884200 | 8.18 | -0.41 | -4.75 | 8.36 | 8.36 | 7.979 | 9834 |
| 1778797800 | 8.5877 | 0.4 | 4.86 | 8.18 | 8.76 | 8.0897 | 26397 |
| 1778711400 | 8.19 | -0.27 | -3.19 | 8.3699999 | 8.3699999 | 8.14 | 6691 |
| 1778625000 | 8.46 | -0.4 | -4.51 | 8.7 | 8.7 | 8.265 | 11722 |
| 1778538600 | 8.86 | 0.28 | 3.26 | 8.64 | 8.9001 | 8.435 | 49653 |
| 1778279400 | 8.58 | 0.31 | 3.75 | 8.19 | 8.585 | 8.19 | 14601 |
| 1778193000 | 8.27 | -0.19 | -2.19 | 8.41 | 8.41 | 8.16 | 17315 |
| 1778106600 | 8.4552 | 0.02 | 0.18 | 8.35 | 8.4552 | 8.2899999 | 11577 |
| 1778020200 | 8.44 | 0.08 | 0.96 | 8.5 | 8.51 | 8.34 | 12360 |
| 1777933800 | 8.36 | 0.25 | 3.08 | 8.28 | 8.4 | 8.2 | 21614 |
| 1777674600 | 8.11 | 0.47 | 6.15 | 7.87 | 8.2 | 7.87 | 13915 |
| 1777588200 | 7.64 | 0.4 | 5.54 | 7.45 | 7.695 | 7.34 | 10306 |
| 1777501800 | 7.239 | -0.41 | -5.33 | 7.675 | 7.675 | 7.2 | 17205 |
| 1777415400 | 7.6469 | -0.17 | -2.21 | 7.53 | 7.65 | 7.33 | 14235 |
| 1777329000 | 7.82 | -0.09 | -1.14 | 7.9 | 8.1 | 7.79 | 14900 |
| 1777069800 | 7.91 | -0.07 | -0.88 | 8.11 | 8.11 | 7.83 | 7517 |
| 1776983400 | 7.98 | -0.17 | -2.09 | 8.03 | 8.18 | 7.94 | 24797 |
| 1776897000 | 8.15 | 0.49 | 6.40 | 8.03 | 8.25 | 8.03 | 20861 |
| 1776810600 | 7.6595 | -0.27 | -3.41 | 7.86 | 7.9 | 7.6595 | 18696 |
| 1776724200 | 7.93 | 0.17 | 2.22 | 7.6 | 7.93 | 7.6 | 28281 |
| 1776465000 | 7.7574 | 0.67 | 9.41 | 7.33 | 7.93 | 7.3 | 25382 |
| 1776378600 | 7.09 | 0.17 | 2.46 | 6.93 | 7.09 | 6.7901 | 10411 |
| 1776292200 | 6.92 | 0.22 | 3.30 | 6.81 | 6.92 | 6.716 | 51311 |
| 1776205800 | 6.699 | 0.18 | 2.75 | 6.72 | 6.91 | 6.68 | 32974 |
| 1776119400 | 6.5199999 | 0.19 | 3.00 | 6.26 | 6.5199999 | 6.19 | 6223 |
| 1775860200 | 6.33 | -0.01 | -0.12 | 6.4 | 6.44 | 6.29 | 25400 |
| 1775773800 | 6.3378 | 0.04 | 0.70 | 6.28 | 6.4283 | 6.22 | 5561 |
| 1775687400 | 6.2939 | 0.23 | 3.83 | 6.5 | 6.5 | 6.25 | 10470 |
| 1775601000 | 6.0616 | -0.21 | -3.32 | 6.12 | 6.18 | 5.96 | 9177 |
| 1775514600 | 6.2699999 | 0.39 | 6.63 | 6.13 | 6.29 | 6.09 | 19829 |
| 1775169000 | 5.88 | -0.13 | -2.16 | 5.87 | 5.97 | 5.7 | 35610 |
| 1775082600 | 6.0099 | -0.1 | -1.64 | 6.22 | 6.22 | 5.96 | 11071 |
| 1774996200 | 6.11 | 0.14 | 2.39 | 6.04 | 6.14 | 5.755 | 33038 |
| 1774909800 | 5.9675 | -0.25 | -4.00 | 6.41 | 6.41 | 5.93 | 28086 |
| 1774650600 | 6.2163 | -0.34 | -5.24 | 6.41 | 6.41 | 6.13 | 26110 |
| 1774564200 | 6.5599999 | -0.31 | -4.52 | 6.77 | 6.87 | 6.55 | 10813 |
| 1774477800 | 6.8707 | 0.17 | 2.53 | 6.93 | 7.05 | 6.76 | 20772 |
| 1774391400 | 6.7013999 | -0.13 | -1.88 | 6.81 | 6.85 | 6.65 | 4428 |
| 1774305000 | 6.83 | 0.15 | 2.29 | 6.81 | 6.88 | 6.66 | 25059 |
| 1774045800 | 6.6769 | -0.13 | -1.95 | 6.87 | 6.87 | 6.64 | 13105 |
| 1773959400 | 6.81 | -0.08 | -1.19 | 6.63 | 6.81 | 6.63 | 5745 |
| 1773873000 | 6.8922 | -0.35 | -4.80 | 7.04 | 7.09 | 6.8922 | 5506 |
| 1773786600 | 7.24 | 0.06 | 0.84 | 7.05 | 7.32 | 7.05 | 19545 |
| 1773700200 | 7.18 | 0.34 | 4.97 | 7.08 | 7.19 | 7.03 | 36906 |
| 1773441000 | 6.84 | 0.11 | 1.63 | 7 | 7.12 | 6.81 | 30629 |
| 1773354600 | 6.73 | -0.01 | -0.17 | 6.7 | 6.73 | 6.51 | 6082 |
| 1773268200 | 6.7412 | 0 | 0.02 | 6.805 | 6.83 | 6.59 | 7424 |
| 1773181800 | 6.74 | -0.04 | -0.59 | 6.89 | 6.895 | 6.65 | 5943 |
| 1773095400 | 6.78 | 0.29 | 4.39 | 6.64 | 6.83 | 6.62 | 17040 |
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.
