Premium
VanEck Morningstar Wide Moat Value ETF (MVAL)
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 | 0.9166 | 2.51192107427 | 36.49 | 37.36 | 36.49 | 1050 | 36.75195015 | SP |
| 4 | 1.6466 | 4.60458612975 | 35.76 | 37.36 | 35.76 | 1371 | 36.20255421 | SP |
| 12 | 1.4466 | 4.02280311457 | 35.96 | 37.36 | 34.7847 | 724 | 36.14216986 | SP |
| 26 | 0.9866 | 2.70895112576 | 36.42 | 39.63 | 34.7847 | 1065 | 37.28450925 | SP |
| 52 | 4.2841 | 12.9341082346 | 33.1225 | 39.63 | 33.0578 | 619 | 37.02435274 | SP |
| 156 | 6.7166 | 21.8853046595 | 30.69 | 39.63 | 27.4031 | 437 | 35.02652379 | SP |
| 260 | 6.7166 | 21.8853046595 | 30.69 | 39.63 | 27.4031 | 437 | 35.02652379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 37.4066 | 0.51 | 1.38 | 37.16 | 37.4066 | 37.16 | 1824 |
| 1782945000 | 36.8971 | 0.35 | 0.97 | 36.7 | 37.13 | 36.7 | 922 |
| 1782858600 | 36.5443 | -0.33 | -0.90 | 36.72 | 36.72 | 36.49 | 1805 |
| 1782772200 | 36.8748 | -0.12 | -0.31 | 37.01 | 37.01 | 36.75 | 695 |
| 1782513000 | 36.9908 | 0.39 | 1.08 | 36.54 | 36.9908 | 36.54 | 1115 |
| 1782426600 | 36.5971 | 0.16 | 0.43 | 36.49 | 36.72 | 36.49 | 715 |
| 1782340200 | 36.4388 | 0.51 | 1.42 | 36.06 | 36.52 | 36.06 | 2130 |
| 1782253800 | 35.9291 | 0.15 | 0.42 | 35.8 | 35.96 | 35.8 | 6830 |
| 1782167400 | 35.7806 | -0.32 | -0.89 | 36.03 | 36.03 | 35.7806 | 56 |
| 1781821800 | 36.1017 | 0.28 | 0.77 | 36.04 | 36.19 | 36.04 | 3594 |
| 1781735400 | 35.8246 | -0.84 | -2.29 | 36.6 | 36.63 | 35.8246 | 1491 |
| 1781649000 | 36.6652 | -0.05 | -0.14 | 36.74 | 36.78 | 36.6652 | 163 |
| 1781562600 | 36.7184 | 0.19 | 0.52 | 36.73 | 36.73 | 36.7184 | 110 |
| 1781303400 | 36.5298 | 0.14 | 0.38 | 36.4 | 36.5298 | 36.4 | 29 |
| 1781217000 | 36.3932 | 0.45 | 1.25 | 36.03 | 36.41 | 35.96 | 1149 |
| 1781130600 | 35.9444 | -0.32 | -0.87 | 36.13 | 36.2 | 35.9444 | 1231 |
| 1781044200 | 36.2611 | 0.47 | 1.32 | 35.95 | 36.34 | 35.95 | 2050 |
| 1780957800 | 35.7902 | -0.06 | -0.17 | 35.94 | 35.94 | 35.7902 | 365 |
| 1780698600 | 35.8519 | 0.03 | 0.09 | 35.88 | 36.045 | 35.84 | 877 |
| 1780612200 | 35.82 | 0.41 | 1.15 | 35.76 | 35.93 | 35.76 | 722 |
| 1780525800 | 35.414 | -0.19 | -0.54 | 35.48 | 35.54 | 35.414 | 453 |
| 1780439400 | 35.6075 | -0.15 | -0.43 | 35.75 | 35.75 | 35.6075 | 137 |
| 1780353000 | 35.7624 | -0.29 | -0.80 | 35.99 | 35.99 | 35.67 | 462 |
| 1780093800 | 36.0502 | -0.21 | -0.58 | 36.19 | 36.19 | 36.0502 | 1599 |
| 1780007400 | 36.259 | 0.31 | 0.87 | 35.9457 | 36.26 | 35.9457 | 279 |
| 1779921000 | 35.9457 | 0.11 | 0.31 | 35.91 | 36.27 | 35.91 | 255 |
| 1779834600 | 35.8357 | -0.08 | -0.23 | 36.025 | 36.025 | 35.82 | 312 |
| 1779489000 | 35.9193 | 0.45 | 1.26 | 35.72 | 35.9599 | 35.72 | 158 |
| 1779402600 | 35.4731 | 0.05 | 0.15 | 35.26 | 35.4731 | 35.175 | 1242 |
| 1779316200 | 35.4209 | 0.48 | 1.37 | 34.99 | 35.4209 | 34.99 | 59 |
| 1779229800 | 34.9411 | -0.12 | -0.33 | 34.96 | 34.96 | 34.9411 | 23 |
| 1779143400 | 35.0569 | 0.27 | 0.78 | 35.31 | 35.31 | 35.0569 | 67 |
| 1778884200 | 34.7847 | -0.2 | -0.58 | 34.92 | 34.92 | 34.7847 | 15 |
| 1778797800 | 34.9871 | -0.12 | -0.35 | 35.16 | 35.16 | 34.9871 | 112 |
| 1778711400 | 35.1108 | -0.21 | -0.59 | 35.2 | 35.2 | 35.1108 | 207 |
| 1778625000 | 35.3178 | 0.01 | 0.02 | 35.28 | 35.3178 | 35.13 | 618 |
| 1778538600 | 35.3117 | -0.54 | -1.52 | 35.76 | 35.76 | 35.3117 | 94 |
| 1778279400 | 35.8566 | -0.11 | -0.31 | 36.03 | 36.03 | 35.82 | 477 |
| 1778193000 | 35.9679 | -0.22 | -0.60 | 36.04 | 36.04 | 35.9679 | 36 |
| 1778106600 | 36.1854 | 0.44 | 1.22 | 35.91 | 36.1854 | 35.91 | 386 |
| 1778020200 | 35.7481 | 0.28 | 0.80 | 35.51 | 35.845 | 35.51 | 624 |
| 1777933800 | 35.4655 | -0.56 | -1.55 | 35.76 | 35.76 | 35.4655 | 64 |
| 1777674600 | 36.025 | -0.35 | -0.96 | 36.28 | 36.315 | 36.025 | 582 |
| 1777588200 | 36.3735 | 0.44 | 1.23 | 35.79 | 36.3735 | 35.79 | 57 |
| 1777501800 | 35.9316 | -0.11 | -0.31 | 36.07 | 36.07 | 35.9316 | 8 |
| 1777415400 | 36.0436 | -0.36 | -1.00 | 36.29 | 36.29 | 36.0436 | 4089 |
| 1777329000 | 36.4081 | -0.02 | -0.06 | 36.49 | 36.49 | 36.4081 | 154 |
| 1777069800 | 36.43 | -0.21 | -0.56 | 36.61 | 36.61 | 36.43 | 34 |
| 1776983400 | 36.635 | -0.02 | -0.04 | 35 | 36.635 | 35 | 81 |
| 1776897000 | 36.6513 | -0.06 | -0.16 | 36.97 | 36.97 | 36.6513 | 1013 |
| 1776810600 | 36.7098 | -0.44 | -1.18 | 37.11 | 37.14 | 36.7098 | 348 |
| 1776724200 | 37.1493 | 0.01 | 0.03 | 37.03 | 37.1493 | 37.03 | 72 |
| 1776465000 | 37.1386 | 0.32 | 0.87 | 36.95 | 37.25 | 36.95 | 530 |
| 1776378600 | 36.8194 | 0.01 | 0.04 | 36.74 | 36.8194 | 36.74 | 149 |
| 1776292200 | 36.8065 | -0.01 | -0.03 | 36.81 | 36.81 | 36.8065 | 249 |
| 1776205800 | 36.8166 | 0.24 | 0.65 | 36.5 | 36.8166 | 36.5 | 88 |
| 1776119400 | 36.5802 | 0.32 | 0.90 | 36.16 | 36.5802 | 36.14 | 682 |
| 1775860200 | 36.2552 | -0.38 | -1.05 | 36.61 | 36.615 | 36.2552 | 7 |
| 1775773800 | 36.6395 | 0.47 | 1.29 | 35.96 | 36.69 | 35.96 | 142 |
| 1775687400 | 36.1725 | 0.74 | 2.09 | 36.105 | 36.1725 | 36.105 | 11 |
| 1775601000 | 35.4313 | -0.38 | -1.06 | 35.76 | 35.76 | 35.43 | 142 |
| 1775514600 | 35.8119 | 0.23 | 0.64 | 35.47 | 35.8119 | 35.47 | 100 |
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.
