Premium
Morgan Stanley Pathway Small Mid Cap Equity ETF (MSSM)
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 | 1.96 | 3.35788932671 | 58.37 | 61.24 | 57.91 | 12270 | 59.76260423 | SP |
| 4 | 3.75 | 6.62778366914 | 56.58 | 61.24 | 56.58 | 31965 | 58.43289734 | SP |
| 12 | 7.85 | 14.9580792683 | 52.48 | 61.24 | 49.688 | 31758 | 54.37040414 | SP |
| 26 | 9.45 | 18.5731132075 | 50.88 | 61.24 | 49.688 | 27013 | 53.79373441 | SP |
| 52 | 14.94 | 32.9147389293 | 45.39 | 61.24 | 45.04 | 22309 | 52.20853273 | SP |
| 156 | 9.95 | 19.7499007543 | 50.38 | 61.24 | 37.03 | 27661 | 48.4915465 | SP |
| 260 | 9.95 | 19.7499007543 | 50.38 | 61.24 | 37.03 | 27661 | 48.4915465 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 60.1296 | -0.49 | -0.80 | 60.7 | 61 | 60.125 | 13992 |
| 1781562600 | 60.615 | 0.41 | 0.68 | 61.24 | 61.24 | 60.615 | 11874 |
| 1781303400 | 60.204 | 0.52 | 0.88 | 59.68 | 60.6 | 59.68 | 12881 |
| 1781217000 | 59.68 | 1.7 | 2.93 | 58.66 | 59.68 | 58.64 | 11376 |
| 1781130600 | 57.9813 | -0.73 | -1.24 | 58.37 | 59.38 | 57.91 | 11229 |
| 1781044200 | 58.7082 | 0.31 | 0.52 | 58.93 | 59.6 | 58.0549 | 8413 |
| 1780957800 | 58.402 | 0.33 | 0.57 | 58.8 | 58.81 | 58.3417 | 9402 |
| 1780698600 | 58.0715 | -1.8 | -3.01 | 59.21 | 59.21 | 58.0715 | 416205 |
| 1780612200 | 59.874 | 0.5 | 0.84 | 59.11 | 59.945 | 59.11 | 8541 |
| 1780525800 | 59.3749 | -0.48 | -0.79 | 59.38 | 59.675 | 59.325 | 10518 |
| 1780439400 | 59.8499 | 0.68 | 1.14 | 59.06 | 59.8499 | 59.06 | 9509 |
| 1780353000 | 59.1744 | -0.3 | -0.50 | 59.06 | 59.48 | 58.825 | 10004 |
| 1780093800 | 59.4743 | -0.17 | -0.28 | 58.65 | 59.68 | 58.65 | 7488 |
| 1780007400 | 59.6404 | 0.26 | 0.43 | 59.24 | 59.8399 | 58.93 | 11683 |
| 1779921000 | 59.3837 | -0.09 | -0.15 | 59.44 | 59.7 | 59.31 | 10553 |
| 1779834600 | 59.474 | 1 | 1.71 | 59.22 | 59.51 | 59.1 | 9806 |
| 1779489000 | 58.475 | 0.54 | 0.93 | 57.35 | 58.5771 | 57.35 | 9200 |
| 1779402600 | 57.9351 | 0.47 | 0.82 | 57.14 | 57.9808 | 57.14 | 10716 |
| 1779316200 | 57.465 | 1.26 | 2.25 | 56.58 | 57.465 | 56.58 | 13948 |
| 1779229800 | 56.2006 | -0.45 | -0.79 | 56.16 | 56.44 | 55.7 | 11767 |
| 1779143400 | 56.649 | -0.32 | -0.56 | 57.15 | 57.18 | 56.23 | 19323 |
| 1778884200 | 56.9657 | -1.17 | -2.01 | 56.9 | 57.375 | 56.9 | 11755 |
| 1778797800 | 58.1337 | 0.28 | 0.49 | 57.08 | 58.28 | 57.08 | 11647 |
| 1778711400 | 57.8502 | -0.1 | -0.17 | 58.11 | 58.11 | 57.73 | 8301 |
| 1778625000 | 57.9501 | -0.5 | -0.85 | 57.52 | 57.9501 | 57.1075 | 11522 |
| 1778538600 | 58.4473 | 0.25 | 0.42 | 57.49 | 58.73 | 57.49 | 9971 |
| 1778279400 | 58.2002 | 0.42 | 0.73 | 57.2 | 58.2002 | 57.2 | 10799 |
| 1778193000 | 57.78 | -0.98 | -1.67 | 58.67 | 58.67 | 57.6497 | 9807 |
| 1778106600 | 58.7585 | 0.77 | 1.33 | 58.69 | 58.7585 | 58.282 | 8997 |
| 1778020200 | 57.9875 | 0.77 | 1.35 | 57.62 | 58.08 | 57.4 | 10578 |
| 1777933800 | 57.2174 | -0.26 | -0.46 | 57.4 | 57.675 | 57.0317 | 9447 |
| 1777674600 | 57.4811 | 0.15 | 0.27 | 57.38 | 57.5204 | 57.3139 | 13382 |
| 1777588200 | 57.3279 | 1.33 | 2.37 | 56.25 | 57.33 | 56.25 | 16066 |
| 1777501800 | 56.0022 | -0.12 | -0.21 | 56.13 | 56.31 | 55.74 | 15254 |
| 1777415400 | 56.1223 | -0.81 | -1.42 | 56.52 | 56.52 | 55.81 | 10610 |
| 1777329000 | 56.9336 | -0.03 | -0.05 | 56.16 | 57.1648 | 56.16 | 14941 |
| 1777069800 | 56.96 | 0.12 | 0.21 | 56.2 | 57.1275 | 56.2 | 12029 |
| 1776983400 | 56.8381 | -0.12 | -0.20 | 55.97 | 57.28 | 55.97 | 13273 |
| 1776897000 | 56.9547 | 0.11 | 0.19 | 57.48 | 57.48 | 56.8 | 9541 |
| 1776810600 | 56.8469 | -0.46 | -0.80 | 57.54 | 57.95 | 56.8089 | 11727 |
| 1776724200 | 57.3075 | 0.35 | 0.62 | 55.89 | 57.36 | 55.89 | 9522 |
| 1776465000 | 56.9569 | 1.11 | 1.98 | 56.53 | 57.31 | 56.39 | 10407 |
| 1776378600 | 55.8486 | 0.14 | 0.26 | 55.79 | 56 | 55.65 | 15024 |
| 1776292200 | 55.7055 | 0.02 | 0.04 | 54.85 | 55.75 | 54.85 | 12654 |
| 1776205800 | 55.686 | 0.55 | 1.00 | 54.74 | 55.8831 | 54.74 | 12780 |
| 1776119400 | 55.1372 | 0.89 | 1.64 | 53.15 | 55.1372 | 53.15 | 16189 |
| 1775860200 | 54.2463 | -0.2 | -0.37 | 53.56 | 54.48 | 53.56 | 14805 |
| 1775773800 | 54.45 | 0.21 | 0.39 | 53.94 | 54.555 | 53.8401 | 14866 |
| 1775687400 | 54.24 | 1.64 | 3.12 | 54.2 | 54.4 | 53.94 | 11011 |
| 1775601000 | 52.6 | 0.03 | 0.06 | 52.31 | 52.6 | 52.185 | 12865 |
| 1775514600 | 52.57 | 0.2 | 0.37 | 52.41 | 52.61 | 52.22 | 15596 |
| 1775169000 | 52.375 | 0.34 | 0.66 | 51.05 | 52.375 | 51.05 | 17583 |
| 1775082600 | 52.0302 | 0.41 | 0.79 | 50.94 | 52.518 | 50.94 | 9682 |
| 1774996200 | 51.62 | 1.7 | 3.41 | 50.67 | 51.62 | 50.57 | 12589 |
| 1774909800 | 49.92 | -0.64 | -1.27 | 51.17 | 51.17 | 49.688 | 247498 |
| 1774650600 | 50.5601 | -0.89 | -1.73 | 51.12 | 51.3404 | 50.46 | 525981 |
| 1774564200 | 51.45 | -0.96 | -1.83 | 51.74 | 52.41 | 51.45 | 10272 |
| 1774477800 | 52.4108 | 0.53 | 1.01 | 52.48 | 52.66 | 52.2101 | 14776 |
| 1774391400 | 51.8853 | 0.26 | 0.49 | 51.1 | 52.12 | 51.1 | 21237 |
| 1774305000 | 51.63 | 1.1 | 2.18 | 51.47 | 52.17 | 51.47 | 13170 |
| 1774045800 | 50.53 | -1.25 | -2.41 | 51.58 | 51.58 | 50.325 | 12812 |
| 1773959400 | 51.78 | 0.31 | 0.60 | 50.82 | 51.93 | 50.82 | 15911 |
| 1773873000 | 51.47 | -0.6 | -1.15 | 51.76 | 52.14 | 51.47 | 12626 |
| 1773786600 | 52.0685 | 0.41 | 0.79 | 51.97 | 52.382 | 51.87 | 11862 |
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.
