Premium
Horizon Kinetics Medical ETF (MEDX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -4.07446434844 | 28.47 | 28.47 | 27.26 | 1133 | 27.66605902 | SP |
| 4 | -1.55 | -5.37075537076 | 28.86 | 29.12 | 27.26 | 1752 | 28.44614521 | SP |
| 12 | 0.61 | 2.28464419476 | 26.7 | 29.12 | 25.7 | 1413 | 27.93502806 | SP |
| 26 | -3.2 | -10.4883644707 | 30.51 | 31.05 | 25.7 | 1509 | 28.20595666 | SP |
| 52 | -2.17 | -7.36092265943 | 29.48 | 32 | 25.7 | 983 | 28.51383958 | SP |
| 156 | 11.29 | 70.4744069913 | 16.02 | 32.65 | 16.02 | 818 | 29.37008185 | SP |
| 260 | 11.29 | 70.4744069913 | 16.02 | 32.65 | 16.02 | 544 | 29.37008185 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743460500 | 27.67 | 0.03 | 0.11 | 27.5 | 27.67 | 27.42 | 1522 |
| 1743201300 | 27.64 | -0 | -0.00 | 27.51 | 27.79 | 27.51 | 3113 |
| 1743114900 | 27.6407 | 0.03 | 0.12 | 27.61 | 27.6407 | 27.61 | 226 |
| 1743028500 | 27.6074 | -0.32 | -1.14 | 27.63 | 27.63 | 27.6074 | 302 |
| 1742942100 | 27.9262 | -0.63 | -2.22 | 28.47 | 28.47 | 27.9 | 377 |
| 1742855700 | 28.5606 | 0.18 | 0.65 | 28.28 | 28.5606 | 28.28 | 1139 |
| 1742596500 | 28.3766 | 0.06 | 0.22 | 28.37 | 28.3766 | 28.37 | 191 |
| 1742510100 | 28.315 | -0.03 | -0.12 | 28.1 | 28.5 | 28.1 | 450 |
| 1742423700 | 28.3484 | 0.08 | 0.30 | 28.3484 | 28.3484 | 28.3484 | 101 |
| 1742337300 | 28.265 | -0.21 | -0.73 | 28.27 | 28.27 | 28.265 | 211 |
| 1742250900 | 28.4723 | 0.4 | 1.42 | 28.3 | 28.53 | 28.2 | 909 |
| 1741991700 | 28.075 | 0.1 | 0.36 | 28.0458 | 28.209 | 28.0458 | 6439 |
| 1741905300 | 27.974 | -0.22 | -0.77 | 28.05 | 28.09 | 27.974 | 664 |
| 1741818900 | 28.19 | -0.14 | -0.48 | 28.28 | 28.31 | 28.19 | 107 |
| 1741732500 | 28.3251 | -0.38 | -1.32 | 28.48 | 28.48 | 28.28 | 454 |
| 1741646100 | 28.7036 | -0.29 | -0.99 | 28.89 | 28.9 | 28.7036 | 10961 |
| 1741390500 | 28.99 | -0.01 | -0.03 | 29 | 29.0801 | 28.99 | 2243 |
| 1741304100 | 28.9991 | -0.06 | -0.21 | 28.82 | 28.9991 | 28.78 | 1291 |
| 1741217700 | 29.06 | 0.39 | 1.35 | 28.27 | 29.12 | 28.27 | 3768 |
| 1741131300 | 28.6719 | -0.03 | -0.09 | 28.86 | 28.86 | 28.6719 | 456 |
| 1741044900 | 28.6969 | -0.01 | -0.02 | 28.79 | 28.79 | 28.6969 | 207 |
| 1740785700 | 28.7024 | 0.34 | 1.21 | 28.3548 | 28.7024 | 28.3548 | 7210 |
| 1740699300 | 28.3599 | -0.15 | -0.54 | 28.31 | 28.66 | 28.31 | 616 |
| 1740612900 | 28.5128 | -0.19 | -0.65 | 28.56 | 28.56 | 28.5128 | 72 |
| 1740526500 | 28.6994 | 0.13 | 0.45 | 28.81 | 28.81 | 28.57 | 536 |
| 1740440100 | 28.57 | 0.18 | 0.65 | 28.34 | 28.67 | 28.34 | 1928 |
| 1740180900 | 28.3868 | 0.07 | 0.24 | 28.47 | 28.49 | 28.35 | 597 |
| 1740094500 | 28.32 | 0.03 | 0.11 | 28.19 | 28.33 | 28.19 | 226 |
| 1740008100 | 28.2898 | 0.32 | 1.14 | 27.95 | 28.2898 | 27.95 | 2841 |
| 1739921700 | 27.97 | 0.21 | 0.76 | 27.76 | 28.005 | 27.76 | 526 |
| 1739576100 | 27.7593 | -0.13 | -0.45 | 27.7411 | 27.7593 | 27.73 | 318 |
| 1739489700 | 27.8843 | 0.26 | 0.96 | 27.62 | 27.8843 | 27.62 | 158 |
| 1739403300 | 27.62 | 0.17 | 0.62 | 27.27 | 27.62 | 27.27 | 1873 |
| 1739316900 | 27.45 | -0.02 | -0.08 | 27.38 | 27.45 | 27.31 | 1978 |
| 1739230500 | 27.4709 | -0.2 | -0.74 | 27.47 | 27.49 | 27.42 | 2396 |
| 1738971300 | 27.675 | -0.14 | -0.49 | 27.82 | 27.82 | 27.63 | 656 |
| 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 | 27.28 | 27.3009 | 27.13 | 810 |
| 1738625700 | 27.2766 | -0.05 | -0.20 | 27.33 | 27.33 | 27.2401 | 3483 |
| 1738366500 | 27.33 | -0.08 | -0.31 | 27.67 | 27.67 | 27.33 | 399 |
| 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 | 25.83 | 26.17 | 25.83 | 1980 |
| 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 | 26.26 | 26.26 | 26.1795 | 2850 |
| 1736379300 | 26.5066 | -0.04 | -0.14 | 26.5066 | 26.5066 | 26.5066 | 27 |
| 1736292900 | 26.545 | 0.18 | 0.67 | 26.51 | 26.7136 | 26.51 | 1613 |
| 1736206500 | 26.3689 | -0.07 | -0.28 | 26.43 | 26.6 | 26.3689 | 773 |
| 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 |
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
