Premium
MUSQ Global Music Industry Index ETF (MUSQ)
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 | -0.0586 | -0.247884940778 | 23.64 | 23.71 | 23.13 | 1014 | 23.50055202 | SP |
| 4 | -1.1586 | -4.68310428456 | 24.74 | 25.5 | 23.13 | 1207 | 23.79160715 | SP |
| 12 | -0.0886 | -0.374313476975 | 23.67 | 25.5 | 23.13 | 1185 | 23.92034919 | SP |
| 26 | -1.3386 | -5.37158908507 | 24.92 | 25.5 | 22 | 1133 | 23.58244465 | SP |
| 52 | -1.0686 | -4.33509127789 | 24.65 | 25.7512 | 22 | 2069 | 24.50648778 | SP |
| 156 | -1.4286 | -5.71211515394 | 25.01 | 26 | 21.8337 | 3293 | 24.56508339 | SP |
| 260 | -1.4286 | -5.71211515394 | 25.01 | 26 | 21.8337 | 3293 | 24.56508339 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 23.5814 | 0.23 | 0.99 | 23.64 | 23.64 | 23.5814 | 248 |
| 1736811000 | 23.3496 | -0.02 | -0.11 | 23.24 | 23.3496 | 23.13 | 694 |
| 1736551800 | 23.3743 | -0.29 | -1.23 | 23.43 | 23.45 | 23.3743 | 1473 |
| 1736379000 | 23.6655 | -0.06 | -0.24 | 23.64 | 23.71 | 23.62 | 1641 |
| 1736292600 | 23.7216 | -0.11 | -0.45 | 23.71 | 23.7216 | 23.7 | 505 |
| 1736206200 | 23.8297 | 0.01 | 0.02 | 23.82 | 23.87 | 23.81 | 1678 |
| 1735947000 | 23.824 | 0.18 | 0.78 | 23.82 | 23.824 | 23.82 | 349 |
| 1735860600 | 23.64 | -0.06 | -0.27 | 23.71 | 23.87 | 23.64 | 432 |
| 1735687800 | 23.7049 | -0.12 | -0.48 | 24.17 | 24.17 | 23.69 | 3974 |
| 1735601400 | 23.8203 | -0.21 | -0.87 | 23.5 | 23.8727 | 23.5 | 1548 |
| 1735342200 | 24.0299 | -0.2 | -0.82 | 24.08 | 24.08 | 23.9 | 318 |
| 1735255800 | 24.2282 | 0.04 | 0.19 | 25.5 | 25.5 | 24.2282 | 171 |
| 1735077840 | 24.1833 | 0.12 | 0.51 | 24.1833 | 24.1833 | 24.1833 | 28 |
| 1734996600 | 24.0611 | -0.02 | -0.06 | 24.01 | 24.0611 | 23.9 | 2345 |
| 1734737400 | 24.0761 | 0.15 | 0.64 | 23.8 | 24.16 | 23.79 | 350 |
| 1734651000 | 23.9237 | 0.06 | 0.24 | 23.9 | 23.98 | 23.9 | 4477 |
| 1734564600 | 23.8669 | -0.66 | -2.68 | 24.74 | 24.74 | 23.8669 | 292 |
| 1734478200 | 24.523 | -0.04 | -0.18 | 24.59 | 24.59 | 24.5 | 353 |
| 1734391800 | 24.5663 | -0.04 | -0.15 | 24.696 | 24.696 | 24.5663 | 1118 |
| 1734132600 | 24.6037 | 0.07 | 0.30 | 24.45 | 24.6037 | 24.45 | 8230 |
| 1734046200 | 24.529 | -0.04 | -0.17 | 24.548 | 24.548 | 24.529 | 363 |
| 1733959800 | 24.5715 | 0.17 | 0.71 | 24.55 | 24.595 | 24.55 | 515 |
| 1733873400 | 24.399 | -0.08 | -0.32 | 24.47 | 24.47 | 24.399 | 383 |
| 1733787000 | 24.4767 | -0.21 | -0.86 | 24.7 | 24.7 | 24.4767 | 276 |
| 1733527800 | 24.69 | 0.28 | 1.15 | 24.48 | 24.69 | 24.48 | 509 |
| 1733441400 | 24.4098 | -0.23 | -0.95 | 24.56 | 24.56 | 24.4098 | 627 |
| 1733355000 | 24.6442 | 0.02 | 0.08 | 24.61 | 24.6456 | 24.57 | 683 |
| 1733268600 | 24.6236 | 0.22 | 0.90 | 24.54 | 24.6236 | 24.54 | 473 |
| 1733182200 | 24.405 | 0.22 | 0.91 | 24.22 | 24.405 | 24.18 | 1085 |
| 1732917840 | 24.1855 | 0.07 | 0.29 | 24.28 | 24.28 | 24.09 | 487 |
| 1732750200 | 24.1151 | 0.15 | 0.62 | 24.14 | 24.15 | 24.1151 | 363 |
| 1732663800 | 23.9668 | -0 | -0.01 | 24.21 | 24.21 | 23.88 | 1799 |
| 1732577400 | 23.97 | -0.02 | -0.09 | 24 | 24.094 | 23.8965 | 1596 |
| 1732318200 | 23.992 | 0.14 | 0.58 | 24.16 | 24.16 | 23.93 | 1032 |
| 1732231800 | 23.8527 | -0.08 | -0.34 | 23.9 | 23.9 | 23.78 | 1054 |
| 1732145400 | 23.9337 | 0.2 | 0.83 | 23.76 | 23.9337 | 23.76 | 1545 |
| 1732059000 | 23.7366 | 0.21 | 0.90 | 23.71 | 23.77 | 23.71 | 320 |
| 1731972600 | 23.5249 | 0.21 | 0.91 | 23.7 | 23.7 | 23.5249 | 614 |
| 1731713400 | 23.3126 | -0.15 | -0.62 | 23.48 | 23.48 | 23.294 | 1405 |
| 1731627000 | 23.4579 | -0.03 | -0.13 | 23.48 | 23.5826 | 23.4579 | 1480 |
| 1731540600 | 23.4893 | 0.03 | 0.15 | 23.54 | 23.5859 | 23.45 | 1826 |
| 1731454200 | 23.4546 | -0.41 | -1.72 | 23.88 | 23.88 | 23.4546 | 480 |
| 1731367800 | 23.866 | -0.05 | -0.19 | 23.75 | 23.866 | 23.75 | 384 |
| 1731108600 | 23.9122 | -0.25 | -1.03 | 24.18 | 24.18 | 23.9122 | 43 |
| 1731022200 | 24.1613 | 0.43 | 1.80 | 24.215 | 24.2293 | 24.1613 | 1505 |
| 1730935800 | 23.734 | -0.14 | -0.60 | 23.675 | 23.8 | 23.58 | 882 |
| 1730849400 | 23.8767 | 0.26 | 1.09 | 24 | 24 | 23.8767 | 203 |
| 1730763000 | 23.6189 | 0.05 | 0.21 | 23.59 | 23.6189 | 23.55 | 934 |
| 1730500200 | 23.57 | 0.08 | 0.33 | 23.52 | 23.7 | 23.52 | 8275 |
| 1730413800 | 23.4934 | -0.2 | -0.83 | 23.51 | 23.51 | 23.47 | 2270 |
| 1730327400 | 23.6904 | -0.23 | -0.97 | 23.68 | 23.9 | 23.68 | 640 |
| 1730241000 | 23.9233 | -0.05 | -0.22 | 23.95 | 23.95 | 23.9233 | 126 |
| 1730154600 | 23.9768 | 0.37 | 1.56 | 24 | 24 | 23.9768 | 96 |
| 1729895400 | 23.6082 | -0.22 | -0.91 | 23.94 | 23.94 | 23.6082 | 113 |
| 1729809000 | 23.8243 | 0.21 | 0.88 | 24.21 | 24.21 | 23.68 | 1407 |
| 1729722600 | 23.6167 | -0.03 | -0.11 | 23.67 | 23.67 | 23.5 | 340 |
| 1729636200 | 23.6434 | 0.24 | 1.01 | 23.74 | 23.74 | 23.49 | 6833 |
| 1729549800 | 23.4065 | -0.02 | -0.07 | 23.45 | 23.54 | 23.37 | 536 |
| 1729290600 | 23.4233 | -0.01 | -0.02 | 23.01 | 23.5096 | 23.01 | 394 |
| 1729204200 | 23.4286 | 0.06 | 0.25 | 23.46 | 23.46 | 23.3996 | 1188 |
| 1729117800 | 23.3713 | 0.23 | 0.99 | 23.14 | 23.39 | 23.14 | 123 |
| 1729031400 | 23.1418 | -0.17 | -0.73 | 23.28 | 23.28 | 23.1418 | 247 |
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
