Premium
Morgan Stanley Pathway Large Cap Equity ETF (MSLC)
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 | 0.76 | 1.30741441596 | 58.13 | 59.105 | 57.33 | 187562 | 58.58698861 | SP |
| 4 | -0.05 | -0.0848320325755 | 58.94 | 59.51 | 56.96 | 124570 | 58.35862657 | SP |
| 12 | 5.22 | 9.7261039687 | 53.67 | 59.67 | 53.6105 | 84247 | 57.72813701 | SP |
| 26 | 4.31 | 7.89666544522 | 54.58 | 59.67 | 50.2 | 91376 | 55.25048781 | SP |
| 52 | 7.92 | 15.5385520895 | 50.97 | 59.67 | 50.2 | 89033 | 54.56633165 | SP |
| 156 | 8.83 | 17.6388333999 | 50.06 | 59.67 | 39.981 | 96949 | 51.53037973 | SP |
| 260 | 8.83 | 17.6388333999 | 50.06 | 59.67 | 39.981 | 96949 | 51.53037973 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 58.89 | 0.09 | 0.15 | 58.85 | 59.29 | 58.525 | 51355 |
| 1782945000 | 58.8 | 0.1 | 0.17 | 58.67 | 59.105 | 58.56 | 648464 |
| 1782858600 | 58.7 | 0.3 | 0.51 | 58.33 | 58.79 | 58.33 | 69383 |
| 1782772200 | 58.4 | 0.76 | 1.32 | 57.92 | 58.4 | 57.88 | 73301 |
| 1782513000 | 57.64 | -0.1 | -0.17 | 57.4 | 58.08 | 57.33 | 80421 |
| 1782426600 | 57.74 | -0.04 | -0.07 | 58.13 | 58.26 | 57.68 | 66243 |
| 1782340200 | 57.78 | -0.04 | -0.07 | 57.88 | 58.2999 | 57.6883 | 78845 |
| 1782253800 | 57.82 | -0.68 | -1.16 | 57.61 | 58.205 | 57.61 | 72951 |
| 1782167400 | 58.5 | -0.24 | -0.41 | 58.74 | 58.9674 | 58.45 | 91990 |
| 1781821800 | 58.74 | 0.47 | 0.81 | 58.78 | 58.8723 | 58.5876 | 62437 |
| 1781735400 | 58.27 | -0.68 | -1.15 | 58.97 | 59.05 | 58.135 | 106372 |
| 1781649000 | 58.95 | -0.3 | -0.51 | 58.96 | 59.31 | 58.935 | 84927 |
| 1781562600 | 59.25 | 0.99 | 1.70 | 58.85 | 59.375 | 58.85 | 77792 |
| 1781303400 | 58.26 | 0.26 | 0.45 | 58.5 | 58.5 | 57.98 | 75057 |
| 1781217000 | 58 | 0.9 | 1.58 | 57.22 | 58.14 | 57.05 | 73123 |
| 1781130600 | 57.1 | -0.94 | -1.62 | 57.61 | 58.13 | 56.96 | 79991 |
| 1781044200 | 58.04 | -0.01 | -0.02 | 58.31 | 58.695 | 57.1 | 69422 |
| 1780957800 | 58.05 | 0.06 | 0.10 | 58.46 | 58.46 | 58.02 | 60072 |
| 1780698600 | 57.99 | -1.44 | -2.42 | 58.92 | 58.92 | 57.86 | 439360 |
| 1780612200 | 59.43 | 0.39 | 0.66 | 58.94 | 59.51 | 58.94 | 56679 |
| 1780525800 | 59.04 | -0.49 | -0.82 | 59.35 | 59.35 | 59.04 | 77886 |
| 1780439400 | 59.53 | 0 | 0.00 | 59.25 | 59.62 | 59.25 | 67193 |
| 1780353000 | 59.53 | 0.15 | 0.25 | 59.25 | 59.67 | 59.25 | 53745 |
| 1780093800 | 59.38 | 0.21 | 0.35 | 59.26 | 59.47 | 59.238 | 47458 |
| 1780007400 | 59.17 | 0.29 | 0.49 | 58.79 | 59.23 | 58.79 | 62641 |
| 1779921000 | 58.88 | -0.06 | -0.10 | 58.83 | 59 | 58.775 | 48390 |
| 1779834600 | 58.9384 | 0.4 | 0.68 | 58.74 | 59.04 | 58.74 | 47167 |
| 1779489000 | 58.54 | 0.21 | 0.36 | 58.46 | 58.72 | 58.46 | 60676 |
| 1779402600 | 58.33 | 0.18 | 0.31 | 57.91 | 58.38 | 57.91 | 65483 |
| 1779316200 | 58.15 | 0.56 | 0.97 | 57.61 | 58.185 | 57.61 | 59143 |
| 1779229800 | 57.59 | -0.41 | -0.71 | 57.57 | 57.87 | 57.505 | 57544 |
| 1779143400 | 58 | 0.06 | 0.10 | 57.92 | 58.21 | 57.61 | 103250 |
| 1778884200 | 57.94 | -0.73 | -1.24 | 57.99 | 58.29 | 57.94 | 68125 |
| 1778797800 | 58.6659 | 0.43 | 0.74 | 58.3 | 58.79 | 58.3 | 66790 |
| 1778711400 | 58.2347 | 0.27 | 0.47 | 57.92 | 58.35 | 57.79 | 52731 |
| 1778625000 | 57.965 | -0.03 | -0.06 | 57.84 | 58.005 | 57.51 | 61498 |
| 1778538600 | 57.9977 | -0.03 | -0.06 | 57.93 | 58.15 | 57.93 | 61262 |
| 1778279400 | 58.03 | 0.38 | 0.67 | 58.03 | 58.04 | 57.83 | 70263 |
| 1778193000 | 57.645 | -0.26 | -0.45 | 57.91 | 58.0098 | 57.5509 | 43969 |
| 1778106600 | 57.9081 | 0.8 | 1.40 | 57.39 | 57.92 | 57.39 | 40432 |
| 1778020200 | 57.11 | 0.38 | 0.68 | 56.93 | 57.2201 | 56.93 | 79471 |
| 1777933800 | 56.725 | -0.23 | -0.41 | 56.84 | 57.09 | 56.56 | 74907 |
| 1777674600 | 56.9572 | 0.09 | 0.15 | 56.96 | 57.27 | 56.9572 | 55331 |
| 1777588200 | 56.87 | 0.59 | 1.05 | 56.42 | 56.88 | 56.22 | 62272 |
| 1777501800 | 56.28 | -0.07 | -0.12 | 56.24 | 56.33 | 56.0612 | 61086 |
| 1777415400 | 56.35 | -0.29 | -0.52 | 56.4 | 56.4239 | 56.19 | 50076 |
| 1777329000 | 56.6437 | 0.09 | 0.16 | 56.43 | 56.6721 | 56.43 | 71551 |
| 1777069800 | 56.5536 | 0.34 | 0.61 | 56.26 | 56.57 | 56.22 | 64383 |
| 1776983400 | 56.21 | -0.27 | -0.47 | 56.39 | 56.5 | 55.75 | 73914 |
| 1776897000 | 56.475 | 0.52 | 0.92 | 56.16 | 56.4792 | 56.16 | 45022 |
| 1776810600 | 55.96 | -0.33 | -0.58 | 56.37 | 56.59 | 55.9064 | 58048 |
| 1776724200 | 56.2873 | -0.12 | -0.22 | 56.35 | 56.42 | 56.16 | 55640 |
| 1776465000 | 56.41 | 0.65 | 1.17 | 56.02 | 56.64 | 56.02 | 46160 |
| 1776378600 | 55.76 | 0.08 | 0.14 | 55.66 | 55.865 | 55.5901 | 71855 |
| 1776292200 | 55.68 | 0.38 | 0.68 | 55.46 | 55.73 | 55.31 | 82344 |
| 1776205800 | 55.305 | 0.67 | 1.23 | 54.65 | 55.305 | 54.65 | 80899 |
| 1776119400 | 54.635 | 0.63 | 1.18 | 53.69 | 54.645 | 53.69 | 100666 |
| 1775860200 | 54 | -0.09 | -0.17 | 54.15 | 54.22 | 53.96 | 81039 |
| 1775773800 | 54.09 | 0.3 | 0.55 | 53.67 | 54.165 | 53.6105 | 89165 |
| 1775687400 | 53.795 | 1.36 | 2.58 | 53.82 | 53.85 | 53.5908 | 50276 |
| 1775601000 | 52.44 | -0.02 | -0.04 | 52.24 | 52.45 | 51.935 | 67699 |
| 1775514600 | 52.46 | 0.26 | 0.49 | 52.16 | 52.46 | 52.16 | 76465 |
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.
