Premium
Cambria Micro and SmallCap Shareholder Yield ETF (MYLD)
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 | 0.3862 | 1.22099272842 | 31.63 | 32.46 | 31.47 | 10779 | 31.82175654 | SP |
| 4 | 1.8262 | 6.04902285525 | 30.19 | 32.46 | 30.19 | 4492 | 31.50585125 | SP |
| 12 | 3.0062 | 10.3626335746 | 29.01 | 32.46 | 28.77 | 3275 | 30.5651341 | SP |
| 26 | 5.1462 | 19.1522143655 | 26.87 | 32.46 | 26.76 | 5756 | 28.71726721 | SP |
| 52 | 8.121 | 33.985905119 | 23.8952 | 32.46 | 22.81 | 4134 | 27.78112875 | SP |
| 156 | 6.8362 | 27.149324861 | 25.18 | 32.46 | 19.36 | 7248 | 25.76353045 | SP |
| 260 | 6.8362 | 27.149324861 | 25.18 | 32.46 | 19.36 | 7248 | 25.76353045 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 32.016199 | -0.19 | -0.59 | 32.189999 | 32.189999 | 31.89 | 9678 |
| 1782945000 | 32.207 | 0.26 | 0.82 | 32 | 32.46 | 32 | 2459 |
| 1782858600 | 31.9439 | -0.19 | -0.59 | 32.009999 | 32.009999 | 31.84 | 3548 |
| 1782772200 | 32.1334 | 0.37 | 1.18 | 32.439999 | 32.439999 | 31.94 | 4538 |
| 1782513000 | 31.76 | 0.1 | 0.31 | 31.47 | 32.34 | 31.47 | 42145 |
| 1782426600 | 31.662 | 0.13 | 0.41 | 31.63 | 31.96 | 31.5101 | 1203 |
| 1782340200 | 31.5315 | 0.34 | 1.10 | 31.06 | 31.625 | 31.06 | 1032 |
| 1782253800 | 31.1893 | 0.21 | 0.68 | 30.8 | 31.1893 | 30.8 | 290 |
| 1782167400 | 30.98 | -0.02 | -0.07 | 30.98 | 31.1059 | 30.98 | 5602 |
| 1781821800 | 31.003 | 0.26 | 0.86 | 30.81 | 31.003 | 30.81 | 2179 |
| 1781735400 | 30.74 | -0.47 | -1.51 | 31.24 | 31.47 | 30.74 | 1476 |
| 1781649000 | 31.21 | -0.14 | -0.45 | 31.29 | 31.565 | 31.21 | 882 |
| 1781562600 | 31.3502 | -0.55 | -1.74 | 32.06 | 32.06 | 31.3502 | 1397 |
| 1781303400 | 31.9038 | 0.33 | 1.05 | 31.57 | 32 | 31.57 | 541 |
| 1781217000 | 31.5708 | 0.53 | 1.71 | 31.14 | 31.5708 | 31.14 | 194 |
| 1781130600 | 31.04 | 0.05 | 0.16 | 30.94 | 31.32 | 30.94 | 3018 |
| 1781044200 | 30.9914 | 0.18 | 0.60 | 30.9 | 30.9914 | 30.33 | 3112 |
| 1780957800 | 30.8074 | 0.35 | 1.17 | 30.58 | 30.88 | 30.58 | 9718 |
| 1780698600 | 30.4525 | -0.21 | -0.69 | 30.47 | 30.47 | 30.4525 | 207 |
| 1780612200 | 30.6648 | 0.46 | 1.52 | 30.19 | 30.68 | 30.19 | 1813 |
| 1780525800 | 30.2071 | -0.44 | -1.42 | 30.52 | 30.52 | 30.18 | 566 |
| 1780439400 | 30.6428 | 0.22 | 0.71 | 30.33 | 30.675 | 30.33 | 938 |
| 1780353000 | 30.4266 | 0.22 | 0.71 | 30.1 | 30.4266 | 30.1 | 3403 |
| 1780093800 | 30.2107 | -0.2 | -0.67 | 30.28 | 30.371413 | 30.2107 | 1364 |
| 1780007400 | 30.4148 | -0.02 | -0.07 | 30.32 | 30.43 | 30.32 | 2330 |
| 1779921000 | 30.4363 | 0.02 | 0.05 | 30.41 | 30.4701 | 30.38 | 1817 |
| 1779834600 | 30.4211 | 0.3 | 1.00 | 30.23 | 30.445 | 30.23 | 3154 |
| 1779489000 | 30.1197 | 0.2 | 0.66 | 29.95 | 30.1197 | 29.95 | 11039 |
| 1779402600 | 29.9216 | 0.08 | 0.26 | 29.73 | 29.98 | 29.73 | 1460 |
| 1779316200 | 29.8454 | 0.59 | 2.00 | 29.28 | 29.8454 | 29.28 | 2814 |
| 1779229800 | 29.2593 | -0.35 | -1.17 | 29.39 | 29.43 | 29.2593 | 288 |
| 1779143400 | 29.6058 | 0.4 | 1.37 | 29.15 | 29.65 | 29.15 | 2484 |
| 1778884200 | 29.2071 | -0.33 | -1.13 | 29.27 | 29.325 | 29.2071 | 654 |
| 1778797800 | 29.5403 | 0.24 | 0.81 | 29.29 | 29.5772 | 29.29 | 258 |
| 1778711400 | 29.3025 | -0.22 | -0.74 | 29.65 | 29.65 | 29.17 | 2553 |
| 1778625000 | 29.5221 | -0.35 | -1.17 | 29.77 | 29.77 | 29.5221 | 2488 |
| 1778538600 | 29.871 | -0.53 | -1.74 | 30.37 | 30.37 | 29.871 | 703 |
| 1778279400 | 30.4 | 0.12 | 0.39 | 30.27 | 30.4 | 30.115 | 359 |
| 1778193000 | 30.282 | -0.04 | -0.12 | 30.43 | 30.43 | 30.282 | 409 |
| 1778106600 | 30.3171 | 0.07 | 0.23 | 30.26 | 30.3171 | 30.26 | 462 |
| 1778020200 | 30.2484 | 0.45 | 1.53 | 29.895 | 30.27 | 29.895 | 500 |
| 1777933800 | 29.7939 | -0.5 | -1.65 | 30.18 | 30.18 | 29.7939 | 633 |
| 1777674600 | 30.2951 | -0.1 | -0.32 | 30.39 | 30.39 | 29.85 | 16813 |
| 1777588200 | 30.391 | 0.22 | 0.74 | 30.085 | 30.391 | 30.085 | 760 |
| 1777501800 | 30.1666 | -0.19 | -0.64 | 30.52 | 30.52 | 30.08 | 742 |
| 1777415400 | 30.36 | 0.01 | 0.04 | 30.23 | 30.38 | 30.23 | 1030 |
| 1777329000 | 30.3471 | 0.2 | 0.68 | 30.22 | 30.39 | 30.22 | 1203 |
| 1777069800 | 30.1424 | 0.01 | 0.05 | 30.14 | 30.19 | 30.14 | 1372 |
| 1776983400 | 30.128 | 0.02 | 0.06 | 29.96 | 30.14 | 29.96 | 570 |
| 1776897000 | 30.1102 | 0.01 | 0.05 | 30.34 | 30.34 | 30.08 | 1471 |
| 1776810600 | 30.0966 | -0.12 | -0.41 | 30.18 | 30.6 | 30.0966 | 776 |
| 1776724200 | 30.22 | 0.26 | 0.88 | 29.83 | 30.22 | 29.83 | 650 |
| 1776465000 | 29.9552 | 0.66 | 2.25 | 29.44 | 29.9552 | 29.44 | 344 |
| 1776378600 | 29.2963 | 0.04 | 0.12 | 29.17 | 29.3 | 29.17 | 828 |
| 1776292200 | 29.26 | -0.04 | -0.14 | 29.28 | 29.4 | 29.21 | 3242 |
| 1776205800 | 29.3 | 0.13 | 0.44 | 29.15 | 29.31 | 29.15 | 22081 |
| 1776119400 | 29.1707 | 0.33 | 1.15 | 28.97 | 29.1707 | 28.77 | 7061 |
| 1775860200 | 28.8402 | -0.2 | -0.69 | 29.06 | 29.15 | 28.83 | 3586 |
| 1775773800 | 29.04 | 0.14 | 0.48 | 29.01 | 29.13 | 28.94 | 1408 |
| 1775687400 | 28.9 | 0.52 | 1.84 | 28.71 | 29 | 28.71 | 2126 |
| 1775601000 | 28.3779 | 0.05 | 0.17 | 28.29 | 28.3999 | 28.29 | 2777 |
| 1775514600 | 28.33 | 0.17 | 0.61 | 28.165 | 28.38 | 28.15 | 2879 |
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.
