Premium
Advisorshares Pure Us Cannabis Etf (MSOS)
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 | -0.1852 | -3.83436853002 | 4.83 | 5.06 | 4.35 | 7063157 | 4.66661304 | SP |
| 4 | -0.0052 | -0.111827956989 | 4.65 | 5.97 | 4.35 | 8374449 | 5.09409921 | SP |
| 12 | 1.0748 | 30.106442577 | 3.57 | 5.97 | 3.53 | 9166357 | 4.74813442 | SP |
| 26 | -0.1052 | -2.21473684211 | 4.75 | 5.97 | 3.08 | 7565179 | 4.47357788 | SP |
| 52 | 2.5148 | 118.0657277 | 2.13 | 7.25 | 2.13 | 10045197 | 4.54327494 | SP |
| 156 | -0.8752 | -15.8550724638 | 5.52 | 11.365 | 2.02 | 8379493 | 5.76796257 | SP |
| 260 | -35.4552 | -88.416957606 | 40.1 | 41.3888 | 2.02 | 5665765 | 6.79925456 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782426600 | 4.62 | 0.19 | 4.29 | 4.48 | 4.695 | 4.36 | 11513611 |
| 1782340200 | 4.43 | -0.07 | -1.56 | 4.5 | 4.5599999 | 4.35 | 5379875 |
| 1782253800 | 4.5 | -0.18 | -3.85 | 4.6 | 4.64 | 4.43 | 7554203 |
| 1782167400 | 4.68 | -0.31 | -6.21 | 4.95 | 4.96 | 4.66 | 7813684 |
| 1781821800 | 4.99 | 0.22 | 4.61 | 4.83 | 5.0599999 | 4.66 | 7504866 |
| 1781735400 | 4.7699999 | -0.06 | -1.24 | 4.84 | 4.915 | 4.72 | 5374127 |
| 1781649000 | 4.83 | -0.11 | -2.23 | 4.94 | 4.97 | 4.745 | 5958832 |
| 1781562600 | 4.94 | -0.1 | -1.98 | 5.07 | 5.15 | 4.85 | 6581389 |
| 1781303400 | 5.04 | -0.23 | -4.36 | 5.29 | 5.38 | 5 | 7367022 |
| 1781217000 | 5.2699999 | -0.09 | -1.68 | 5.37 | 5.4 | 5.09 | 8310292 |
| 1781130600 | 5.36 | -0.13 | -2.37 | 5.47 | 5.62 | 5.3099999 | 6643746 |
| 1781044200 | 5.49 | -0.26 | -4.52 | 5.8 | 5.97 | 5.434 | 11819662 |
| 1780957800 | 5.75 | 0.28 | 5.12 | 5.55 | 5.79 | 5.44 | 9685816 |
| 1780698600 | 5.47 | 0.37 | 7.25 | 5.35 | 5.6449999 | 5.2699999 | 18081055 |
| 1780612200 | 5.1 | 0.36 | 7.59 | 4.765 | 5.2 | 4.73 | 10808208 |
| 1780525800 | 4.74 | -0.31 | -6.14 | 5.03 | 5.05 | 4.655 | 9659807 |
| 1780439400 | 5.05 | -0.06 | -1.17 | 5.11 | 5.12 | 4.925 | 6070944 |
| 1780353000 | 5.11 | 0.19 | 3.86 | 4.91 | 5.175 | 4.87 | 5569032 |
| 1780093800 | 4.92 | -0.2 | -3.91 | 5.0599999 | 5.13 | 4.9 | 6030026 |
| 1780007400 | 5.12 | 0.47 | 10.11 | 4.65 | 5.13 | 4.62 | 12901952 |
| 1779921000 | 4.65 | -0.03 | -0.64 | 4.64 | 4.7 | 4.49 | 3744600 |
| 1779834600 | 4.68 | 0.25 | 5.64 | 4.48 | 4.71 | 4.39 | 6623745 |
| 1779489000 | 4.43 | -0.11 | -2.42 | 4.53 | 4.58 | 4.38 | 4570413 |
| 1779402600 | 4.54 | 0.04 | 0.89 | 4.5 | 4.61 | 4.41 | 3632671 |
| 1779316200 | 4.5 | 0.1 | 2.27 | 4.42 | 4.57 | 4.34 | 4737827 |
| 1779229800 | 4.4 | -0.21 | -4.56 | 4.57 | 4.62 | 4.32 | 9121498 |
| 1779143400 | 4.61 | 0.2 | 4.54 | 4.42 | 4.66 | 4.33 | 6051430 |
| 1778884200 | 4.41 | -0.43 | -8.88 | 4.7699999 | 4.8 | 4.345 | 11543067 |
| 1778797800 | 4.84 | -0.02 | -0.41 | 4.87 | 5 | 4.78 | 3999173 |
| 1778711400 | 4.86 | -0.02 | -0.41 | 4.83 | 5 | 4.74 | 4323395 |
| 1778625000 | 4.88 | -0.18 | -3.56 | 4.95 | 5.03 | 4.82 | 5352858 |
| 1778538600 | 5.0599999 | 0.01 | 0.20 | 5 | 5.15 | 4.88 | 5914137 |
| 1778279400 | 5.05 | -0.19 | -3.63 | 5.25 | 5.28 | 4.98 | 6574150 |
| 1778193000 | 5.24 | -0.03 | -0.57 | 5.26 | 5.32 | 5.085 | 6400207 |
| 1778106600 | 5.2699999 | 0.23 | 4.56 | 5.11 | 5.34 | 5.0206 | 8036755 |
| 1778020200 | 5.04 | 0.2 | 4.13 | 4.88 | 5.115 | 4.865 | 7623038 |
| 1777933800 | 4.84 | -0.2 | -3.97 | 4.985 | 5.05 | 4.79 | 8090539 |
| 1777674600 | 5.04 | -0.07 | -1.37 | 5.11 | 5.23 | 4.94 | 7881477 |
| 1777588200 | 5.11 | 0.27 | 5.58 | 4.88 | 5.18 | 4.85 | 8397175 |
| 1777501800 | 4.84 | -0.13 | -2.62 | 4.98 | 5.01 | 4.765 | 8243355 |
| 1777415400 | 4.97 | -0.18 | -3.50 | 5.085 | 5.14 | 4.88 | 7638502 |
| 1777329000 | 5.15 | 0.47 | 10.04 | 4.61 | 5.175 | 4.602 | 11527265 |
| 1777069800 | 4.68 | 0.46 | 10.90 | 4.26 | 4.765 | 4.23 | 15097490 |
| 1776983400 | 4.22 | -0.89 | -17.42 | 5.58 | 5.59 | 4.18 | 52792979 |
| 1776897000 | 5.11 | 0.83 | 19.39 | 4.34 | 5.47 | 4.34 | 56042952 |
| 1776810600 | 4.28 | -0.07 | -1.61 | 4.36 | 4.4599 | 4.2 | 8488941 |
| 1776724200 | 4.35 | 0.35 | 8.75 | 4.14 | 4.505 | 4.04 | 19257860 |
| 1776465000 | 4 | -0.01 | -0.25 | 4.0599999 | 4.1399 | 3.98 | 5006306 |
| 1776378600 | 4.01 | -0.13 | -3.14 | 4.1 | 4.131 | 3.965 | 5247612 |
| 1776292200 | 4.14 | 0.26 | 6.70 | 3.88 | 4.14 | 3.83 | 6105165 |
| 1776205800 | 3.88 | 0.01 | 0.26 | 3.85 | 3.94 | 3.795 | 2411799 |
| 1776119400 | 3.87 | 0.09 | 2.38 | 3.75 | 3.91 | 3.74 | 3042798 |
| 1775860200 | 3.78 | -0.08 | -2.07 | 3.89 | 3.925 | 3.76 | 2594566 |
| 1775773800 | 3.86 | -0.02 | -0.52 | 3.87 | 4.01 | 3.79 | 4285471 |
| 1775687400 | 3.88 | 0.14 | 3.74 | 3.89 | 3.96 | 3.79 | 4306705 |
| 1775601000 | 3.74 | -0.35 | -8.56 | 4.01 | 4.0485 | 3.67 | 9456651 |
| 1775514600 | 4.09 | 0.24 | 6.23 | 3.89 | 4.09 | 3.83 | 8991125 |
| 1775169000 | 3.85 | 0.17 | 4.62 | 3.57 | 3.935 | 3.53 | 10212101 |
| 1775082600 | 3.68 | 0.13 | 3.66 | 3.57 | 3.74 | 3.49 | 5506428 |
| 1774996200 | 3.55 | 0.4 | 12.70 | 3.25 | 3.645 | 3.2 | 9959611 |
| 1774909800 | 3.15 | -0.13 | -3.96 | 3.35 | 3.42 | 3.08 | 7766768 |
| 1774650600 | 3.2799999 | -0.29 | -8.12 | 3.56 | 3.66 | 3.24 | 12116928 |
| 1774564200 | 3.57 | -0.18 | -4.80 | 3.7 | 3.7695 | 3.5 | 7008126 |
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.
