Premium
Monarch Volume Factor Dividend Tree Index ETF (MVFD)
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 | 0.02 | 0.066889632107 | 29.9 | 30.05 | 29.68 | 14510 | 29.89275732 | SP |
| 4 | -0.75 | -2.44538637105 | 30.67 | 31.18 | 29.66 | 7699 | 29.99709069 | SP |
| 12 | 0.52 | 1.76870748299 | 29.4 | 31.18 | 29.33 | 10162 | 30.2777561 | SP |
| 26 | -0.02 | -0.0668002672011 | 29.94 | 31.86 | 28.56 | 11841 | 30.20524314 | SP |
| 52 | 3.4756 | 13.1430472992 | 26.4444 | 31.86 | 25.31 | 8913 | 29.37998459 | SP |
| 156 | 4.95 | 19.8237885463 | 24.97 | 31.86 | 22.32 | 9244 | 27.16760757 | SP |
| 260 | 4.95 | 19.8237885463 | 24.97 | 31.86 | 22.32 | 9244 | 27.16760757 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 29.92 | -0.03 | -0.11 | 29.97 | 29.97 | 29.85 | 19844 |
| 1783636200 | 29.9525 | 0.03 | 0.12 | 29.9 | 30.05 | 29.9 | 6878 |
| 1783549800 | 29.918 | 0.05 | 0.16 | 29.93 | 29.955 | 29.85 | 25292 |
| 1783463400 | 29.8699 | 0.08 | 0.28 | 29.86 | 29.92 | 29.68 | 20283 |
| 1783377000 | 29.7879 | -0.1 | -0.34 | 29.9 | 29.9 | 29.7 | 5586 |
| 1783031400 | 29.89 | 0.12 | 0.39 | 29.94 | 29.94 | 29.67 | 9689 |
| 1782945000 | 29.775 | -0.2 | -0.67 | 29.89 | 30.02 | 29.77 | 9933 |
| 1782858600 | 29.9763 | 0.16 | 0.54 | 29.82 | 30.04 | 29.82 | 5745 |
| 1782772200 | 29.8166 | -0.16 | -0.55 | 30 | 30 | 29.66 | 4341 |
| 1782513000 | 29.98 | -0.05 | -0.16 | 29.77 | 30.02 | 29.77 | 4473 |
| 1782426600 | 30.0295 | 0.19 | 0.62 | 29.75 | 30.07 | 29.75 | 6374 |
| 1782340200 | 29.8433 | -0.14 | -0.47 | 29.75 | 29.95 | 29.75 | 1873 |
| 1782253800 | 29.9844 | -0.07 | -0.23 | 29.73 | 30.06 | 29.73 | 7110 |
| 1782167400 | 30.0532 | 0.17 | 0.58 | 29.88 | 30.06 | 29.81 | 10349 |
| 1781821800 | 29.8794 | 0.04 | 0.14 | 30.01 | 30.01 | 29.83 | 3453 |
| 1781735400 | 29.8385 | -0.5 | -1.65 | 30.36 | 30.36 | 29.8385 | 3890 |
| 1781649000 | 30.3376 | -0.2 | -0.65 | 30.95 | 30.95 | 30.3376 | 3349 |
| 1781562600 | 30.5362 | -0.5 | -1.61 | 30.91 | 30.91 | 30.5362 | 1173 |
| 1781303400 | 31.0344 | 0.33 | 1.07 | 30.67 | 31.18 | 30.67 | 8792 |
| 1781217000 | 30.7048 | 0.12 | 0.41 | 30.685 | 30.8 | 30.56 | 62762 |
| 1781130600 | 30.58 | 0.08 | 0.26 | 30.41 | 30.7799 | 30.25 | 35412 |
| 1781044200 | 30.5 | 0.16 | 0.52 | 30.35 | 30.71 | 30 | 16979 |
| 1780957800 | 30.3419 | 0.28 | 0.94 | 30.23 | 30.46 | 30.23 | 9356 |
| 1780698600 | 30.0599 | -0.55 | -1.81 | 30.42 | 30.43 | 29.9999 | 15735 |
| 1780612200 | 30.6139 | 0.08 | 0.26 | 30.48 | 30.68 | 30.48 | 2440 |
| 1780525800 | 30.5353 | 0.14 | 0.46 | 30.31 | 30.62 | 30.31 | 5310 |
| 1780439400 | 30.3952 | 0.25 | 0.82 | 30.09 | 30.52 | 30.09 | 14674 |
| 1780353000 | 30.147 | 0.21 | 0.70 | 30.03 | 30.23 | 30.03 | 13031 |
| 1780093800 | 29.9379 | -0.45 | -1.48 | 30.16 | 30.16 | 29.93 | 12354 |
| 1780007400 | 30.3866 | -0.04 | -0.12 | 31.16 | 31.16 | 30.27 | 3570 |
| 1779921000 | 30.4231 | -0.27 | -0.87 | 30.48 | 30.6099 | 30.4231 | 11117 |
| 1779834600 | 30.6904 | -0.04 | -0.12 | 30.72 | 30.78 | 30.67 | 1831 |
| 1779489000 | 30.7272 | 0.15 | 0.50 | 30.66 | 30.79 | 30.6399 | 4367 |
| 1779402600 | 30.5745 | -0.14 | -0.44 | 30.66 | 30.68 | 30.51 | 4127 |
| 1779316200 | 30.71 | 0.14 | 0.45 | 30.52 | 30.84 | 30.52 | 1453 |
| 1779229800 | 30.573 | -0.11 | -0.37 | 30.61 | 30.65 | 30.44 | 1450 |
| 1779143400 | 30.6858 | 0.31 | 1.03 | 30.35 | 30.76 | 30.35 | 2467 |
| 1778884200 | 30.3737 | -0.04 | -0.14 | 30.31 | 30.59 | 30.3 | 5701 |
| 1778797800 | 30.417 | 0.15 | 0.50 | 30.305 | 30.5596 | 30.25 | 988 |
| 1778711400 | 30.2669 | -0.04 | -0.14 | 30.24 | 30.2669 | 30.105 | 5676 |
| 1778625000 | 30.3102 | 0.05 | 0.17 | 30.28 | 30.36 | 29.95 | 6899 |
| 1778538600 | 30.26 | 0.09 | 0.31 | 30.31 | 30.63 | 30.17 | 14495 |
| 1778279400 | 30.1658 | 0.11 | 0.37 | 30.14 | 30.28 | 30.04 | 8960 |
| 1778193000 | 30.0541 | -0.45 | -1.46 | 29.95 | 30.19 | 29.95 | 10596 |
| 1778106600 | 30.5 | -0.25 | -0.81 | 30.66 | 30.66 | 30.5 | 6571 |
| 1778020200 | 30.7501 | 0.36 | 1.18 | 30.435 | 30.84 | 30.435 | 7767 |
| 1777933800 | 30.39 | -0.09 | -0.29 | 30.41 | 30.41 | 30.19 | 44710 |
| 1777674600 | 30.4793 | -0.33 | -1.07 | 30.785 | 30.785 | 30.4 | 8028 |
| 1777588200 | 30.81 | 0.41 | 1.34 | 30.32 | 30.87 | 30.32 | 8622 |
| 1777501800 | 30.4012 | 0.11 | 0.35 | 30.44 | 30.44 | 30.28 | 3924 |
| 1777415400 | 30.2957 | -0.05 | -0.18 | 30.43 | 30.43 | 30.24 | 17784 |
| 1777329000 | 30.35 | 0.15 | 0.51 | 30.25 | 30.66 | 30.21 | 16527 |
| 1777069800 | 30.1959 | -0.13 | -0.44 | 30.27 | 30.32 | 30.1959 | 6487 |
| 1776983400 | 30.33 | 0.35 | 1.17 | 29.98 | 30.33 | 29.98 | 3844 |
| 1776897000 | 29.98 | 0.07 | 0.23 | 30.07 | 30.07 | 29.9 | 13198 |
| 1776810600 | 29.91 | 0.22 | 0.74 | 29.8 | 30.08 | 29.8 | 12821 |
| 1776724200 | 29.6889 | 0.1 | 0.33 | 29.56 | 29.75 | 29.56 | 6581 |
| 1776465000 | 29.59 | -0.04 | -0.15 | 29.4 | 29.76 | 29.33 | 12057 |
| 1776378600 | 29.6348 | 0.31 | 1.07 | 29.37 | 29.71 | 29.37 | 26322 |
| 1776292200 | 29.322 | -0.07 | -0.25 | 29.4 | 29.4 | 29.27 | 5652 |
| 1776205800 | 29.3943 | -0.24 | -0.80 | 29.58 | 29.58 | 29.33 | 9134 |
| 1776119400 | 29.6314 | 0.14 | 0.47 | 29.62 | 29.7 | 29.47 | 35202 |
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.
