Premium
Miller Value Partners Appreciation ETF (MVPA)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7162 | -2.20913016656 | 32.42 | 33.22 | 30.89 | 13898 | 32.01323645 | SP |
| 4 | -4.3762 | -12.1291574279 | 36.08 | 37.15 | 30.89 | 9239 | 33.98240411 | SP |
| 12 | -5.4262 | -14.6140587126 | 37.13 | 37.35 | 30.89 | 11947 | 35.11537608 | SP |
| 26 | 1.4738 | 4.87528944757 | 30.23 | 38.56 | 29.6315 | 7540 | 34.69719353 | SP |
| 52 | 1.8838 | 6.31723675386 | 29.82 | 38.56 | 28.63 | 6050 | 33.36811605 | SP |
| 156 | 6.7738 | 27.1712795828 | 24.93 | 38.56 | 24.18 | 6434 | 32.45375695 | SP |
| 260 | 6.7738 | 27.1712795828 | 24.93 | 38.56 | 24.18 | 6434 | 32.45375695 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 31.7038 | 0.18 | 0.58 | 31.44 | 31.84 | 30.7706 | 11703 |
| 1741303800 | 31.52 | -0.69 | -2.15 | 31.68 | 32.159999 | 31.46 | 10282 |
| 1741217400 | 32.211 | 0.54 | 1.70 | 31.69 | 32.22 | 31.69 | 3934 |
| 1741131000 | 31.6741 | -0.41 | -1.26 | 31.64 | 32 | 30.89 | 32496 |
| 1741044600 | 32.0799 | -0.77 | -2.34 | 33.22 | 33.22 | 32.069 | 4864 |
| 1740785400 | 32.85 | 0.4 | 1.24 | 32.42 | 32.85 | 32.38 | 17914 |
| 1740699000 | 32.4474 | -0.92 | -2.76 | 33.189999 | 33.189999 | 32.4474 | 11372 |
| 1740612600 | 33.3677 | -0.23 | -0.68 | 33.59 | 33.9324 | 33.281 | 4316 |
| 1740526200 | 33.5978 | -0.47 | -1.39 | 34 | 34 | 33.39 | 7386 |
| 1740439800 | 34.07 | -0.46 | -1.32 | 34.45 | 34.45 | 33.94 | 9182 |
| 1740180600 | 34.5272 | -1.56 | -4.32 | 36.11 | 36.11 | 34.5 | 11818 |
| 1740094200 | 36.0875 | -0.65 | -1.77 | 36.58 | 36.58 | 35.7143 | 6038 |
| 1740007800 | 36.7386 | -0.21 | -0.56 | 36.7 | 36.84 | 36.56 | 7034 |
| 1739921400 | 36.9459 | -0.13 | -0.36 | 37.15 | 37.15 | 36.87 | 12049 |
| 1739575800 | 37.08 | 0.46 | 1.25 | 36.88 | 37.1492 | 36.8 | 5857 |
| 1739489400 | 36.6229 | 0.78 | 2.18 | 36.34 | 36.64 | 36.3107 | 9161 |
| 1739403000 | 35.84 | -0.12 | -0.32 | 35.72 | 35.9 | 35.69 | 6887 |
| 1739316600 | 35.9561 | -0.1 | -0.28 | 36.04 | 36.169 | 35.9561 | 9396 |
| 1739230200 | 36.0557 | 0.35 | 0.98 | 36.13 | 36.13 | 35.9799 | 4265 |
| 1738971000 | 35.7073 | -0.08 | -0.23 | 36.08 | 36.08 | 35.7073 | 1291 |
| 1738884600 | 35.7884 | 0.12 | 0.34 | 36.02 | 36.44 | 35.67 | 14853 |
| 1738798200 | 35.6663 | 0.23 | 0.64 | 35.53 | 35.67 | 35.4 | 11188 |
| 1738711800 | 35.44 | -0.31 | -0.87 | 35.55 | 35.61 | 35.29 | 33661 |
| 1738625400 | 35.75 | -0.41 | -1.12 | 35.26 | 35.83 | 35.19 | 38901 |
| 1738366200 | 36.1564 | -0.46 | -1.25 | 36.56 | 36.63 | 36.04 | 8037 |
| 1738279800 | 36.6131 | 0.33 | 0.91 | 36.56 | 36.86 | 36.48 | 5461 |
| 1738193400 | 36.2826 | -0.08 | -0.21 | 36.4 | 36.45 | 36.015 | 6087 |
| 1738107000 | 36.3605 | 0.26 | 0.73 | 36.14 | 36.4298 | 36.1067 | 19029 |
| 1738020600 | 36.0969 | -0.08 | -0.22 | 35.8 | 36.43 | 35.8 | 26302 |
| 1737761400 | 36.1773 | -0.26 | -0.71 | 36.37 | 36.45 | 36.09 | 49615 |
| 1737675000 | 36.4356 | 0 | 0.00 | 36.4356 | 36.4356 | 36.4356 | 0 |
| 1737588600 | 36.4356 | -0.47 | -1.29 | 36.86 | 36.86 | 36.4356 | 13904 |
| 1737502200 | 36.91 | 0.37 | 1.02 | 36.91 | 36.91 | 36.36 | 11616 |
| 1737156600 | 36.5383 | 0.83 | 2.32 | 36.27 | 36.5581 | 36.27 | 4893 |
| 1737070200 | 35.7109 | -0.01 | -0.04 | 35.74 | 35.74 | 35.49 | 3904 |
| 1736983800 | 35.725 | 0.46 | 1.29 | 36.18 | 36.18 | 35.675 | 7472 |
| 1736897400 | 35.2688 | 0.8 | 2.31 | 34.8 | 35.33 | 34.8 | 12113 |
| 1736811000 | 34.4721 | 0.38 | 1.11 | 33.75 | 34.4721 | 33.75 | 6464 |
| 1736551800 | 34.0949 | -0.48 | -1.40 | 34.2 | 34.33 | 34.02 | 25456 |
| 1736379000 | 34.5783 | -0.25 | -0.73 | 34.63 | 34.6892 | 34.39 | 13422 |
| 1736292600 | 34.8318 | -0.57 | -1.61 | 35.48 | 35.48 | 34.74 | 5923 |
| 1736206200 | 35.4 | 0.13 | 0.37 | 35.69 | 35.85 | 35.37 | 36862 |
| 1735947000 | 35.27 | 0.76 | 2.20 | 34.67 | 35.3 | 34.637 | 5063 |
| 1735860600 | 34.5119 | 0.14 | 0.41 | 34.69 | 34.98 | 34.37 | 6074 |
| 1735687800 | 34.3724 | -0.21 | -0.60 | 34.78 | 34.82 | 34.325 | 12027 |
| 1735601400 | 34.5795 | -0.52 | -1.49 | 34.77 | 34.8 | 34.297 | 39110 |
| 1735342200 | 35.1034 | -1.07 | -2.95 | 35.67 | 35.71 | 34.9497 | 10365 |
| 1735255800 | 36.1714 | 0.12 | 0.33 | 35.91 | 36.25 | 35.91 | 1930 |
| 1735077840 | 36.0526 | 0.64 | 1.82 | 35.67 | 36.07 | 35.56 | 1718 |
| 1734996600 | 35.4085 | -0.15 | -0.43 | 35.47 | 35.47 | 35.11 | 4825 |
| 1734737400 | 35.5628 | 0.58 | 1.67 | 34.79 | 35.825 | 34.79 | 1605 |
| 1734651000 | 34.98 | -0.17 | -0.49 | 35.59 | 35.635 | 34.85 | 12707 |
| 1734564600 | 35.1507 | -1.78 | -4.83 | 37.12 | 37.12 | 35.1507 | 6164 |
| 1734478200 | 36.935 | -0.26 | -0.69 | 37.14 | 37.14 | 36.9 | 3374 |
| 1734391800 | 37.1915 | 0.35 | 0.95 | 37.03 | 37.35 | 36.8 | 2905 |
| 1734132600 | 36.8417 | -0.24 | -0.64 | 37.13 | 37.13 | 36.78 | 6570 |
| 1734046200 | 37.0789 | -0.02 | -0.06 | 37 | 37.2765 | 37 | 5845 |
| 1733959800 | 37.1 | 0.65 | 1.78 | 36.72 | 37.12 | 36.71 | 1459 |
| 1733873400 | 36.4498 | -0.3 | -0.82 | 36.78 | 36.78 | 36.42 | 4102 |
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
