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 | -0.8764 | -3.44767899292 | 25.42 | 25.75 | 23.92 | 517 | 24.7362652 | SP |
| 4 | -1.8664 | -7.06702006816 | 26.41 | 27.43 | 23.92 | 519 | 25.60923838 | SP |
| 12 | -0.2764 | -1.11361804996 | 24.82 | 27.43 | 23 | 687 | 25.93141943 | SP |
| 26 | -4.0064 | -14.0329246935 | 28.55 | 28.89 | 23 | 512 | 26.32236309 | SP |
| 52 | -3.7564 | -13.2734982332 | 28.3 | 30.63 | 23 | 544 | 27.6488592 | SP |
| 156 | -0.4664 | -1.86485405838 | 25.01 | 30.63 | 20.45 | 2046 | 24.93351521 | SP |
| 260 | -0.4664 | -1.86485405838 | 25.01 | 30.63 | 20.45 | 2046 | 24.93351521 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 24.5436 | 0.34 | 1.40 | 24.2 | 24.5436 | 24.2 | 21 |
| 1782426600 | 24.2041 | -0.23 | -0.94 | 23.92 | 24.2041 | 23.92 | 19 |
| 1782340200 | 24.433 | -0.05 | -0.21 | 24.36 | 24.47 | 24.3503 | 428 |
| 1782253800 | 24.4833 | -0.35 | -1.40 | 25.75 | 25.75 | 24.4833 | 36 |
| 1782167400 | 24.8304 | -0.59 | -2.32 | 25.42 | 25.42 | 24.61 | 1583 |
| 1781821800 | 25.4214 | 0.26 | 1.05 | 23.95 | 25.4214 | 23.95 | 152 |
| 1781735400 | 25.1576 | -0.3 | -1.20 | 25.47 | 25.47 | 25.1576 | 62 |
| 1781649000 | 25.4619 | -0.15 | -0.57 | 25.55 | 25.55 | 25.4619 | 120 |
| 1781562600 | 25.608 | 0.16 | 0.63 | 25 | 25.7 | 25 | 1026 |
| 1781303400 | 25.4478 | -0.2 | -0.78 | 25.59 | 25.59 | 25.4478 | 65 |
| 1781217000 | 25.6468 | 0.71 | 2.84 | 27.43 | 27.43 | 25.6468 | 193 |
| 1781130600 | 24.9387 | -0.05 | -0.22 | 24.99 | 25.37 | 24.9387 | 254 |
| 1781044200 | 24.9935 | -0.19 | -0.76 | 25.5 | 25.5 | 24.9935 | 47 |
| 1780957800 | 25.1842 | 0.2 | 0.79 | 26.65 | 26.65 | 25.1842 | 1019 |
| 1780698600 | 24.9869 | -0.67 | -2.61 | 26 | 26 | 24.9869 | 327 |
| 1780612200 | 25.6563 | -0 | -0.00 | 24.37 | 25.6563 | 24.37 | 54 |
| 1780525800 | 25.6564 | -0.57 | -2.16 | 25.04 | 25.6564 | 25.04 | 95 |
| 1780439400 | 26.222 | -0.28 | -1.04 | 26.82 | 26.82 | 26.222 | 4282 |
| 1780353000 | 26.4981 | 0.12 | 0.45 | 26.32 | 26.4981 | 26.32 | 67 |
| 1780093800 | 26.3805 | -0.11 | -0.42 | 26.41 | 26.41 | 26.3805 | 36 |
| 1780007400 | 26.4925 | 0.01 | 0.05 | 26.82 | 26.82 | 26.4925 | 141 |
| 1779921000 | 26.4805 | -0.34 | -1.27 | 26.71 | 26.71 | 26.4805 | 4070 |
| 1779834600 | 26.82 | 0.38 | 1.45 | 27 | 27 | 26.82 | 166 |
| 1779489000 | 26.4377 | 0.09 | 0.35 | 26.86 | 26.86 | 26.4377 | 331 |
| 1779402600 | 26.346 | 0.26 | 0.98 | 25.97 | 26.41 | 25.97 | 208 |
| 1779316200 | 26.0893 | 0.03 | 0.12 | 26.11 | 26.11 | 25.7 | 93 |
| 1779229800 | 26.0574 | -0.07 | -0.27 | 25 | 26.11 | 25 | 7064 |
| 1779143400 | 26.1269 | 0.03 | 0.13 | 26.13 | 26.32 | 26 | 1231 |
| 1778884200 | 26.0929 | 0.05 | 0.18 | 25.81 | 26.1 | 25.81 | 52 |
| 1778797800 | 26.0448 | 0.24 | 0.92 | 25.65 | 26.0601 | 25.65 | 2605 |
| 1778711400 | 25.8063 | 0.11 | 0.42 | 25.485 | 25.8063 | 25.485 | 66 |
| 1778625000 | 25.6972 | -0.19 | -0.72 | 25 | 25.72 | 25 | 1109 |
| 1778538600 | 25.8823 | -0.28 | -1.07 | 26.065 | 26.065 | 25.83 | 232 |
| 1778279400 | 26.1628 | 0.36 | 1.41 | 26.76 | 26.76 | 26.1628 | 1606 |
| 1778193000 | 25.7998 | -0.29 | -1.11 | 26.66 | 26.66 | 25.7998 | 69 |
| 1778106600 | 26.0902 | 0.6 | 2.34 | 25.65 | 26.0902 | 25.65 | 4718 |
| 1778020200 | 25.4946 | 0.12 | 0.46 | 25.49 | 25.4946 | 25.49 | 27 |
| 1777933800 | 25.3776 | -0.21 | -0.82 | 25 | 25.3776 | 25 | 893 |
| 1777674600 | 25.5874 | 0.05 | 0.18 | 25.1 | 25.5874 | 25.1 | 151 |
| 1777588200 | 25.5423 | 0.37 | 1.45 | 25 | 25.5423 | 25 | 1190 |
| 1777501800 | 25.1767 | -0.07 | -0.26 | 26.09 | 26.09 | 25.1767 | 19 |
| 1777415400 | 25.2427 | -0.54 | -2.09 | 25 | 25.27 | 25 | 216 |
| 1777329000 | 25.7824 | -0.16 | -0.63 | 26.58 | 26.58 | 25.7824 | 110 |
| 1777069800 | 25.9452 | 0.26 | 1.00 | 25.13 | 25.9452 | 25.13 | 21 |
| 1776983400 | 25.6889 | -0.32 | -1.22 | 25.13 | 25.6889 | 25.13 | 559 |
| 1776897000 | 26.0059 | 0.19 | 0.73 | 25.51 | 26.01 | 25.51 | 34 |
| 1776810600 | 25.8179 | -0.58 | -2.21 | 26.4 | 26.4 | 25.8179 | 54 |
| 1776724200 | 26.4018 | -0.17 | -0.63 | 27.26 | 27.26 | 26.4018 | 210 |
| 1776465000 | 26.5695 | 0.29 | 1.12 | 25.74 | 26.6 | 25.74 | 226 |
| 1776378600 | 26.2755 | 0.34 | 1.31 | 25.97 | 26.2755 | 25.97 | 288 |
| 1776292200 | 25.9349 | -0 | -0.01 | 25.51 | 26 | 25.51 | 284 |
| 1776205800 | 25.9379 | 0.35 | 1.37 | 25.63 | 25.9379 | 25.63 | 139 |
| 1776119400 | 25.5867 | 0.4 | 1.57 | 25.01 | 25.5867 | 25.01 | 121 |
| 1775860200 | 25.1908 | -0.05 | -0.19 | 25.26 | 25.3 | 25.1908 | 128 |
| 1775773800 | 25.2395 | -0.03 | -0.14 | 25.24 | 25.35 | 25.2395 | 236 |
| 1775687400 | 25.2741 | 0.68 | 2.75 | 23 | 25.435 | 23 | 463 |
| 1775601000 | 24.5982 | 0.2 | 0.83 | 24.15 | 24.5982 | 24.15 | 90 |
| 1775514600 | 24.3967 | 0.09 | 0.39 | 24.82 | 24.82 | 24.3967 | 64 |
| 1775169000 | 24.303 | 0.15 | 0.62 | 24 | 24.303 | 24 | 149 |
| 1775082600 | 24.1527 | -0.01 | -0.02 | 24.17 | 24.3658 | 24.1527 | 305 |
| 1774996200 | 24.1587 | 0.82 | 3.50 | 23.15 | 24.1587 | 23.15 | 34 |
| 1774909800 | 23.3407 | 0.12 | 0.53 | 23.22 | 23.3407 | 23.22 | 15 |
| 1774650600 | 23.2176 | -0.58 | -2.42 | 23.7 | 23.7 | 23.2176 | 126 |
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.
