Premium
Horizon Kinetics Medical ETF (MEDX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.505963136971 | 27.67 | 27.965 | 27.13 | 1528 | 27.53581589 | SP |
| 4 | 1.55 | 5.90251332826 | 26.26 | 27.965 | 25.7 | 1156 | 26.87367792 | SP |
| 12 | -0.2 | -0.71403070332 | 28.01 | 28.63 | 25.7 | 1685 | 27.37597886 | SP |
| 26 | -2.39 | -7.91390728477 | 30.2 | 32 | 25.7 | 1147 | 28.31990229 | SP |
| 52 | -1.39 | -4.7602739726 | 29.2 | 32 | 25.7 | 885 | 28.67913866 | SP |
| 156 | 11.79 | 73.595505618 | 16.02 | 32.65 | 16.02 | 754 | 29.45983892 | SP |
| 260 | 11.79 | 73.595505618 | 16.02 | 32.65 | 16.02 | 521 | 29.45983892 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 27.81 | -0.16 | -0.55 | 27.88 | 27.88 | 27.81 | 575 |
| 1738798500 | 27.965 | 0.66 | 2.43 | 27.92 | 27.965 | 27.87 | 2371 |
| 1738712100 | 27.3009 | 0.02 | 0.09 | 27.13 | 27.3009 | 27.13 | 809 |
| 1738625700 | 27.2766 | -0.05 | -0.20 | 27.33 | 27.33 | 27.2401 | 3478 |
| 1738366500 | 27.33 | -0.08 | -0.31 | 27.41 | 27.67 | 27.33 | 931 |
| 1738280100 | 27.4139 | 0.32 | 1.18 | 27.2725 | 27.422 | 27.2725 | 441 |
| 1738193700 | 27.0935 | -0.01 | -0.03 | 27.19 | 27.19 | 27.03 | 1208 |
| 1738107300 | 27.102 | -0.09 | -0.34 | 27.17 | 27.1701 | 27.102 | 1261 |
| 1738020900 | 27.195 | 0.35 | 1.30 | 27.25 | 27.25 | 27.17 | 997 |
| 1737761700 | 26.847 | 0.59 | 2.24 | 26.65 | 26.8701 | 26.65 | 1362 |
| 1737675300 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1737588900 | 26.26 | 0.09 | 0.34 | 26.11 | 26.352 | 26.11 | 754 |
| 1737502500 | 26.17 | 0.42 | 1.65 | 26.14 | 26.17 | 26.14 | 1979 |
| 1737156900 | 25.7452 | -0.35 | -1.35 | 26.1399 | 26.1399 | 25.7 | 572 |
| 1737070500 | 26.0979 | 0.2 | 0.78 | 25.95 | 26.0979 | 25.95 | 116 |
| 1736984100 | 25.897 | 0.12 | 0.46 | 25.86 | 26.05 | 25.86 | 239 |
| 1736897700 | 25.7784 | -0.67 | -2.52 | 25.75 | 25.7784 | 25.75 | 1304 |
| 1736811300 | 26.4456 | 0.22 | 0.84 | 26.06 | 26.4456 | 26.06 | 81 |
| 1736552100 | 26.2262 | -0.28 | -1.06 | 26.1795 | 26.2262 | 26.1795 | 2600 |
| 1736379300 | 26.5066 | -0.04 | -0.14 | 26.5066 | 26.5066 | 26.5066 | 27 |
| 1736292900 | 26.545 | 0.18 | 0.67 | 26.7 | 26.7136 | 26.545 | 1607 |
| 1736206500 | 26.3689 | -0.07 | -0.28 | 26.54 | 26.6 | 26.3689 | 733 |
| 1735947300 | 26.443 | 0.14 | 0.54 | 26.38 | 26.53 | 26.38 | 628 |
| 1735860900 | 26.3016 | 0.17 | 0.66 | 26.42 | 26.45 | 26.245 | 546 |
| 1735688100 | 26.13 | 0.01 | 0.04 | 26.02 | 26.19 | 26.02 | 1651 |
| 1735601700 | 26.12 | -0.36 | -1.35 | 26.48 | 26.48 | 26.08 | 676 |
| 1735342500 | 26.4781 | -0.24 | -0.91 | 26.6 | 26.6 | 26.4104 | 972 |
| 1735256100 | 26.72 | 0.07 | 0.27 | 26.73 | 26.745 | 26.6299 | 2371 |
| 1735077840 | 26.6468 | -0.46 | -1.71 | 26.49 | 26.6468 | 26.49 | 1141 |
| 1734996900 | 27.1093 | 0.17 | 0.62 | 26.94 | 27.1093 | 26.7601 | 3050 |
| 1734737700 | 26.9422 | 0.19 | 0.71 | 26.89 | 27.09 | 26.89 | 1971 |
| 1734651300 | 26.7523 | -0.01 | -0.03 | 26.67 | 26.76 | 26.66 | 2765 |
| 1734564900 | 26.7596 | -0.68 | -2.49 | 27.355 | 27.355 | 26.7596 | 1408 |
| 1734478500 | 27.4432 | 0.14 | 0.53 | 27.38 | 27.4432 | 27.26 | 86 |
| 1734392100 | 27.2988 | -0.06 | -0.21 | 27.36 | 27.74 | 27.2988 | 7920 |
| 1734132900 | 27.355 | -0.17 | -0.62 | 27.28 | 27.355 | 27.1988 | 6251 |
| 1734046500 | 27.525 | -0.44 | -1.56 | 27.5 | 27.525 | 27.5 | 67 |
| 1733960100 | 27.96 | -0.16 | -0.58 | 28 | 28 | 27.96 | 108 |
| 1733873700 | 28.1236 | -0.39 | -1.37 | 28.3 | 28.3 | 28.1236 | 360 |
| 1733787300 | 28.515 | -0.07 | -0.24 | 28.4515 | 28.55 | 28.42 | 4759 |
| 1733528100 | 28.585 | 0.4 | 1.40 | 28.62 | 28.63 | 28.585 | 475 |
| 1733441700 | 28.19 | -0.19 | -0.65 | 28.3399 | 28.45 | 28.19 | 8208 |
| 1733355300 | 28.375 | -0.03 | -0.10 | 28.4 | 28.4 | 28.375 | 101 |
| 1733268900 | 28.4048 | -0.18 | -0.61 | 28.41 | 28.47 | 28.4048 | 3312 |
| 1733182500 | 28.58 | 0.13 | 0.46 | 28.45 | 28.58 | 28.45 | 690 |
| 1732917840 | 28.45 | 0.06 | 0.21 | 28.26 | 28.45 | 28.26 | 231 |
| 1732750500 | 28.391 | 0.22 | 0.80 | 28.25 | 28.48 | 28.25 | 65 |
| 1732664100 | 28.1669 | 0.09 | 0.31 | 28.17 | 28.17 | 28.1669 | 135 |
| 1732577700 | 28.08 | 0.27 | 0.97 | 28.1368 | 28.18 | 28.04 | 5485 |
| 1732318500 | 27.81 | 0.44 | 1.62 | 27.63 | 27.8343 | 27.63 | 3865 |
| 1732232100 | 27.3667 | 0.11 | 0.42 | 27.25 | 27.371 | 27.1109 | 670 |
| 1732145700 | 27.2527 | 0.24 | 0.90 | 27.06 | 27.2527 | 27.06 | 583 |
| 1732059300 | 27.0083 | 0.07 | 0.25 | 27.04 | 27.04 | 26.9905 | 342 |
| 1731972900 | 26.94 | -0.22 | -0.81 | 27.16 | 27.16 | 26.94 | 651 |
| 1731713700 | 27.1591 | -0.85 | -3.04 | 28.01 | 28.01 | 27.1591 | 1632 |
| 1731627300 | 28.01 | -0.53 | -1.86 | 28.01 | 28.01 | 28.01 | 211 |
| 1731540900 | 28.54 | -0.28 | -0.98 | 28.82 | 28.82 | 28.54 | 516 |
| 1731454500 | 28.8216 | -0.58 | -1.97 | 29 | 29.02 | 28.8216 | 650 |
| 1731368100 | 29.4 | -0.16 | -0.54 | 29.61 | 29.77 | 29.4 | 3701 |
| 1731108900 | 29.56 | 0.34 | 1.16 | 29.42 | 29.56 | 29.42 | 10844 |
| 1731022500 | 29.22 | 0.15 | 0.53 | 29.05 | 29.265 | 29.05 | 6241 |
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
