Premium
American Century Multisector Income ETF (MUSI)
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 | -0.07 | -0.16003657979 | 43.74 | 43.9 | 43.65 | 14286 | 43.79055144 | SP |
| 4 | -0.06 | -0.137205579694 | 43.73 | 43.9 | 43.35 | 18825 | 43.56396255 | SP |
| 12 | -0.28 | -0.637087599545 | 43.95 | 44.13 | 43.15 | 17864 | 43.68324571 | SP |
| 26 | -0.48 | -1.08720271801 | 44.15 | 44.8 | 43.15 | 16079 | 43.86823943 | SP |
| 52 | -0.16 | -0.365046771618 | 43.83 | 44.8 | 43.15 | 17628 | 44.07884442 | SP |
| 156 | 1.051 | 2.4660362749 | 42.619 | 44.9 | 40.74 | 14713 | 43.36420606 | SP |
| 260 | -6.41 | -12.7995207668 | 50.08 | 51.68 | 40.74 | 11478 | 43.781503 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 43.73 | -0.15 | -0.34 | 43.82 | 43.82 | 43.73 | 15227 |
| 1782772200 | 43.88 | 0.03 | 0.07 | 43.83 | 43.88 | 43.83 | 5309 |
| 1782513000 | 43.8479 | 0.05 | 0.12 | 43.78 | 43.9 | 43.78 | 11250 |
| 1782426600 | 43.795 | 0.04 | 0.09 | 43.79 | 43.84 | 43.78 | 30285 |
| 1782340200 | 43.755 | 0.15 | 0.35 | 43.74 | 43.7799 | 43.71 | 9360 |
| 1782253800 | 43.6003 | 0.04 | 0.09 | 43.55 | 43.63 | 43.55 | 26454 |
| 1782167400 | 43.56 | -0.09 | -0.21 | 43.59 | 43.59 | 43.5316 | 16445 |
| 1781821800 | 43.6497 | 0.09 | 0.21 | 43.65 | 43.716 | 43.63 | 9407 |
| 1781735400 | 43.5596 | -0.16 | -0.36 | 43.67 | 43.74 | 43.55 | 15045 |
| 1781649000 | 43.7177 | 0.07 | 0.16 | 43.66 | 43.74 | 43.66 | 2158 |
| 1781562600 | 43.65 | 0.05 | 0.11 | 43.67 | 43.72 | 43.65 | 2279 |
| 1781303400 | 43.6 | -0.03 | -0.07 | 43.49 | 43.6005 | 43.49 | 2427 |
| 1781217000 | 43.63 | 0.25 | 0.57 | 43.39 | 43.63 | 43.39 | 44006 |
| 1781130600 | 43.3807 | -0.07 | -0.16 | 43.43 | 43.45 | 43.38 | 25734 |
| 1781044200 | 43.45 | 0.1 | 0.23 | 43.39 | 43.46 | 43.38 | 4198 |
| 1780957800 | 43.35 | -0.02 | -0.05 | 43.5 | 43.5 | 43.35 | 14477 |
| 1780698600 | 43.37 | -0.19 | -0.44 | 43.42 | 43.44 | 43.36 | 81417 |
| 1780612200 | 43.56 | -0.09 | -0.21 | 43.58 | 43.62 | 43.56 | 10940 |
| 1780525800 | 43.653 | -0.09 | -0.20 | 43.73 | 43.73 | 43.6229 | 31261 |
| 1780439400 | 43.74 | 0.04 | 0.09 | 43.79 | 43.79 | 43.74 | 8983 |
| 1780353000 | 43.7025 | -0.06 | -0.14 | 43.64 | 43.7199 | 43.62 | 8179 |
| 1780093800 | 43.7657 | 0.03 | 0.07 | 43.82 | 43.82 | 43.7352 | 141511 |
| 1780007400 | 43.7352 | 0.08 | 0.18 | 43.62 | 43.76 | 43.62 | 57021 |
| 1779921000 | 43.655 | 0.04 | 0.09 | 43.66 | 43.68 | 43.655 | 2943 |
| 1779834600 | 43.615 | 0.11 | 0.25 | 43.61 | 43.64 | 43.575 | 9777 |
| 1779489000 | 43.5072 | 0.05 | 0.11 | 43.5 | 43.55 | 43.4699 | 18835 |
| 1779402600 | 43.4609 | 0.04 | 0.08 | 43.38 | 43.48 | 43.3 | 33253 |
| 1779316200 | 43.425 | 0.25 | 0.59 | 43.22 | 43.44 | 43.22 | 8191 |
| 1779229800 | 43.17 | -0.17 | -0.39 | 43.23 | 43.23 | 43.15 | 9484 |
| 1779143400 | 43.339 | 0.03 | 0.07 | 43.355 | 43.38 | 43.28 | 11186 |
| 1778884200 | 43.31 | -0.24 | -0.54 | 43.38 | 43.38 | 43.31 | 1424 |
| 1778797800 | 43.545 | -0.02 | -0.03 | 43.6 | 43.64 | 43.5303 | 9629 |
| 1778711400 | 43.56 | -0.01 | -0.02 | 43.46 | 43.5711 | 43.46 | 31603 |
| 1778625000 | 43.57 | -0.13 | -0.30 | 43.64 | 43.64 | 43.53 | 6099 |
| 1778538600 | 43.7 | -0.08 | -0.17 | 43.71 | 43.73 | 43.6899 | 22524 |
| 1778279400 | 43.775 | 0.1 | 0.24 | 43.81 | 43.81 | 43.765 | 8120 |
| 1778193000 | 43.67 | -0.12 | -0.27 | 43.82 | 43.84 | 43.67 | 29387 |
| 1778106600 | 43.79 | 0.02 | 0.03 | 43.74 | 43.8 | 43.74 | 5117 |
| 1778020200 | 43.775 | 0.07 | 0.17 | 43.69 | 43.7999 | 43.69 | 3400 |
| 1777933800 | 43.7 | -0.16 | -0.35 | 43.79 | 43.79 | 43.66 | 5053 |
| 1777674600 | 43.855 | 0.04 | 0.08 | 43.84 | 43.89 | 43.84 | 6110 |
| 1777588200 | 43.8194 | 0.09 | 0.21 | 43.8 | 43.86 | 43.78 | 33795 |
| 1777501800 | 43.7268 | -0.15 | -0.35 | 43.83 | 43.83 | 43.7 | 3717 |
| 1777415400 | 43.88 | -0.06 | -0.15 | 43.89 | 43.9 | 43.84 | 12919 |
| 1777329000 | 43.9439 | -0.03 | -0.06 | 43.96 | 43.96 | 43.91 | 3142 |
| 1777069800 | 43.97 | 0.05 | 0.11 | 43.88 | 43.996 | 43.88 | 6511 |
| 1776983400 | 43.92 | -0.09 | -0.19 | 44.06 | 44.06 | 43.91 | 28755 |
| 1776897000 | 44.005 | 0.08 | 0.18 | 44.07 | 44.07 | 44 | 7576 |
| 1776810600 | 43.9246 | -0.13 | -0.29 | 44 | 44.03 | 43.9246 | 9972 |
| 1776724200 | 44.0515 | -0.03 | -0.07 | 44.1 | 44.1 | 43.97 | 19987 |
| 1776465000 | 44.0816 | 0.19 | 0.44 | 44.13 | 44.13 | 44.04 | 11742 |
| 1776378600 | 43.89 | -0.07 | -0.16 | 44 | 44 | 43.84 | 50073 |
| 1776292200 | 43.96 | -0.05 | -0.11 | 43.95 | 43.9799 | 43.93 | 7660 |
| 1776205800 | 44.01 | 0.14 | 0.32 | 43.88 | 44.01 | 43.88 | 1417 |
| 1776119400 | 43.87 | 0.07 | 0.16 | 43.74 | 43.87 | 43.74 | 14685 |
| 1775860200 | 43.8 | -0.05 | -0.11 | 43.87 | 43.87 | 43.7087 | 9486 |
| 1775773800 | 43.85 | 0.04 | 0.09 | 43.84 | 43.9535 | 43.77 | 12375 |
| 1775687400 | 43.8088 | 0.16 | 0.36 | 43.95 | 43.95 | 43.77 | 6793 |
| 1775601000 | 43.65 | -0.17 | -0.38 | 43.66 | 43.66 | 43.5196 | 3596 |
| 1775514600 | 43.815 | -0.01 | -0.03 | 43.78 | 43.82 | 43.7301 | 6443 |
| 1775169000 | 43.8265 | 0.1 | 0.22 | 43.73 | 43.8575 | 43.68 | 6815 |
| 1775082600 | 43.73 | -0.01 | -0.02 | 43.7 | 43.8 | 43.672 | 9947 |
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.
