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 | 0.4644 | 1.30890642616 | 35.48 | 36.34 | 35.414 | 893 | 35.98508536 | SP |
| 4 | 0.7444 | 2.11477272727 | 35.2 | 36.34 | 34.7847 | 494 | 35.86721811 | SP |
| 12 | -0.1456 | -0.403435854807 | 36.09 | 37.25 | 34.7847 | 573 | 35.79709717 | SP |
| 26 | -0.4495 | -1.23509709045 | 36.3939 | 39.63 | 34.7847 | 949 | 37.45041249 | SP |
| 52 | 3.7594 | 11.6805965512 | 32.185 | 39.63 | 31.4862 | 536 | 37.10585036 | SP |
| 156 | 5.2544 | 17.1208862822 | 30.69 | 39.63 | 27.4031 | 409 | 34.90584866 | SP |
| 260 | 5.2544 | 17.1208862822 | 30.69 | 39.63 | 27.4031 | 409 | 34.90584866 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775169000 | 35.5826 | -0.04 | -0.12 | 35.14 | 35.5826 | 35.14 | 1163 |
| 1775082600 | 35.6246 | 0.07 | 0.18 | 35.51 | 35.6246 | 35.43 | 2091 |
| 1774996200 | 35.5593 | 0.59 | 1.69 | 35.18 | 35.5593 | 35.18 | 25 |
| 1774909800 | 34.9667 | 0.03 | 0.09 | 35.26 | 35.26 | 34.9667 | 66 |
| 1774650600 | 34.9356 | -0.29 | -0.83 | 35.13 | 35.13 | 34.9356 | 111 |
| 1774564200 | 35.2274 | -0.13 | -0.36 | 35.1 | 35.465 | 35.1 | 380 |
| 1774477800 | 35.3548 | 0.24 | 0.69 | 35.33 | 35.3548 | 35.33 | 117 |
| 1774391400 | 35.1139 | -0.22 | -0.61 | 35.05 | 35.25 | 35.02 | 385 |
| 1774305000 | 35.3308 | 0.14 | 0.41 | 35.65 | 35.68 | 35.3308 | 3640 |
| 1774045800 | 35.1865 | -0.35 | -1.00 | 35.46 | 35.46 | 35.11 | 2088 |
| 1773959400 | 35.5406 | -0.09 | -0.26 | 35.36 | 35.5406 | 35.36 | 1635 |
| 1773873000 | 35.633 | -0.58 | -1.61 | 36.09 | 36.09 | 35.62 | 1300 |
| 1773786600 | 36.2168 | 0.11 | 0.31 | 36.26 | 36.39 | 36.2168 | 3255 |
| 1773700200 | 36.106 | 0.29 | 0.82 | 36.12 | 36.15 | 35.99 | 2896 |
| 1773441000 | 35.8116 | 0.08 | 0.22 | 35.93 | 35.98 | 35.8116 | 1053 |
| 1773354600 | 35.7319 | -0.81 | -2.23 | 36.26 | 36.26 | 35.7319 | 1971 |
| 1773268200 | 36.5452 | -0.32 | -0.86 | 36.64 | 36.64 | 36.5452 | 659 |
| 1773181800 | 36.8628 | -0.3 | -0.81 | 36.64 | 37.25 | 36.64 | 1148 |
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.
