Premium
Motley Fool Innovative Growth ETF (MFIG)
NASDAQ
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 | 0.0621 | 0.296987087518 | 20.91 | 21.27 | 20.81 | 8519 | 21.02479492 | SP |
| 4 | 1.0621 | 5.33450527373 | 19.91 | 21.27 | 19.67 | 14453 | 20.37123588 | SP |
| 12 | 1.4221 | 7.27416879795 | 19.55 | 21.36 | 19.115 | 11133 | 20.23724629 | SP |
| 26 | 0.6321 | 3.10766961652 | 20.34 | 21.36 | 17.415 | 11214 | 19.57160916 | SP |
| 52 | 0.7421 | 3.66831438458 | 20.23 | 21.36 | 17.415 | 11130 | 19.64546886 | SP |
| 156 | 0.7421 | 3.66831438458 | 20.23 | 21.36 | 17.415 | 11130 | 19.64546886 | SP |
| 260 | 0.7421 | 3.66831438458 | 20.23 | 21.36 | 17.415 | 11130 | 19.64546886 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 20.9721 | -0.14 | -0.66 | 21.11 | 21.11 | 20.81 | 1691 |
| 1783463700 | 21.111 | -0.01 | -0.06 | 20.99 | 21.27 | 20.99 | 3065 |
| 1783377300 | 21.123 | 0.11 | 0.54 | 21.05 | 21.17 | 21.05 | 2526 |
| 1783031700 | 21.009 | 0.06 | 0.29 | 20.91 | 21.1594 | 20.9 | 26792 |
| 1782945300 | 20.9491 | 0.21 | 1.01 | 21.01 | 21.09 | 20.82 | 13573 |
| 1782858900 | 20.74 | 0.13 | 0.63 | 20.52 | 20.79 | 20.52 | 21474 |
| 1782772500 | 20.61 | 0.41 | 2.02 | 20.25 | 20.64 | 20.25 | 11558 |
| 1782513300 | 20.2013 | 0.4 | 2.01 | 19.67 | 20.2013 | 19.67 | 2700 |
| 1782426900 | 19.803 | -0.2 | -1.00 | 20.1 | 20.1 | 19.8 | 4346 |
| 1782340500 | 20.0023 | 0.07 | 0.33 | 20.07 | 20.21 | 20.0023 | 2966 |
| 1782254100 | 19.9356 | -0.16 | -0.81 | 20.01 | 20.065 | 19.9356 | 58289 |
| 1782167700 | 20.0984 | -0.28 | -1.38 | 20.45 | 20.45 | 20.04 | 3676 |
| 1781822100 | 20.3789 | 0.18 | 0.89 | 20.2 | 20.3789 | 20.186 | 4830 |
| 1781735700 | 20.2001 | -0.3 | -1.46 | 20.61 | 20.61 | 20.2001 | 73630 |
| 1781649300 | 20.4997 | -0.12 | -0.57 | 20.69 | 20.69 | 20.4997 | 7352 |
| 1781562900 | 20.6162 | 0.46 | 2.27 | 20.52 | 20.7 | 20.52 | 12355 |
| 1781303700 | 20.1585 | -0.13 | -0.64 | 20.335 | 20.335 | 20.07 | 7760 |
| 1781217300 | 20.2891 | 0.36 | 1.80 | 19.91 | 20.29 | 19.91 | 1574 |
| 1781130900 | 19.9294 | -0.34 | -1.66 | 20.08 | 20.26 | 19.9294 | 508 |
| 1781044500 | 20.2652 | -0.08 | -0.39 | 20.5 | 20.5 | 19.85 | 12580 |
| 1780958100 | 20.344 | -0.01 | -0.06 | 20.37 | 20.54 | 20.344 | 13405 |
| 1780698900 | 20.3557 | -0.54 | -2.57 | 20.775 | 20.78 | 20.31 | 3193 |
| 1780612500 | 20.8934 | 0.03 | 0.15 | 20.8 | 20.98 | 20.76 | 3603 |
| 1780526100 | 20.8622 | -0.28 | -1.31 | 21.35 | 21.35 | 20.81 | 12963 |
| 1780439700 | 21.14 | -0.18 | -0.85 | 21.22 | 21.22 | 21.045 | 12257 |
| 1780353300 | 21.3211 | 0.16 | 0.74 | 21.12 | 21.36 | 21.12 | 9471 |
| 1780094100 | 21.164 | 0.23 | 1.09 | 21.2 | 21.2 | 20.98 | 9562 |
| 1780007700 | 20.935 | 0.32 | 1.55 | 20.7 | 21 | 20.66 | 5044 |
| 1779921300 | 20.615 | 0.11 | 0.54 | 20.51 | 20.66 | 20.51 | 9046 |
| 1779834900 | 20.5048 | 0.08 | 0.38 | 20.6 | 20.6 | 20.45 | 16482 |
| 1779489300 | 20.4275 | 0.08 | 0.41 | 20.49 | 20.565 | 20.4 | 19770 |
| 1779402900 | 20.3447 | 0.1 | 0.52 | 20.25 | 20.385 | 20.135 | 13650 |
| 1779316500 | 20.2401 | 0.29 | 1.45 | 20.12 | 20.2401 | 19.9832 | 3846 |
| 1779230100 | 19.9502 | -0.14 | -0.68 | 20.09 | 20.09 | 19.9502 | 3361 |
| 1779143700 | 20.0874 | 0.09 | 0.48 | 20.08 | 20.15 | 20 | 6140 |
| 1778884500 | 19.9924 | -0.11 | -0.54 | 19.77 | 20.08 | 19.77 | 3350 |
| 1778798100 | 20.1018 | 0.15 | 0.74 | 19.88 | 20.16 | 19.88 | 8459 |
| 1778711700 | 19.955 | 0.06 | 0.32 | 19.96 | 20.02 | 19.7 | 16800 |
| 1778625300 | 19.8922 | 0 | 0.01 | 19.9 | 19.91 | 19.8 | 11781 |
| 1778538900 | 19.8911 | -0.11 | -0.54 | 19.95 | 20.02 | 19.88 | 19298 |
| 1778279700 | 19.9991 | -0.01 | -0.07 | 20.25 | 20.25 | 19.84 | 25416 |
| 1778193300 | 20.0134 | 0.1 | 0.49 | 20.17 | 20.25 | 19.965 | 22415 |
| 1778106900 | 19.9156 | 0.22 | 1.12 | 19.95 | 19.95 | 19.79 | 44144 |
| 1778020500 | 19.6944 | 0.1 | 0.51 | 19.6 | 19.72 | 19.6 | 3527 |
| 1777934100 | 19.595 | 0.03 | 0.13 | 19.5 | 19.6599 | 19.5 | 4405 |
| 1777674900 | 19.5696 | 0.15 | 0.79 | 19.39 | 19.65 | 19.32 | 10408 |
| 1777588500 | 19.4166 | 0.15 | 0.80 | 19.39 | 19.46 | 19.23 | 2585 |
| 1777502100 | 19.2622 | 0.03 | 0.14 | 19.28 | 19.28 | 19.19 | 1041 |
| 1777415700 | 19.2353 | -0.18 | -0.95 | 19.37 | 19.37 | 19.18 | 5964 |
| 1777329300 | 19.4196 | -0.02 | -0.09 | 19.31 | 19.47 | 19.31 | 3851 |
| 1777070100 | 19.4376 | 0.11 | 0.59 | 19.39 | 19.445 | 19.24 | 2022 |
| 1776983700 | 19.3233 | -0.36 | -1.83 | 19.72 | 19.72 | 19.115 | 5889 |
| 1776897300 | 19.6826 | 0.22 | 1.14 | 19.575 | 19.7 | 19.575 | 8287 |
| 1776810900 | 19.4602 | -0.19 | -0.97 | 19.83 | 19.83 | 19.4602 | 6108 |
| 1776724500 | 19.6514 | -0.02 | -0.13 | 19.85 | 19.85 | 19.55 | 3728 |
| 1776465300 | 19.6763 | 0.17 | 0.89 | 19.71 | 19.71 | 19.6301 | 2074 |
| 1776378900 | 19.5036 | 0.03 | 0.14 | 19.55 | 19.82 | 19.47 | 7983 |
| 1776292500 | 19.4768 | 0.35 | 1.81 | 19.25 | 19.49 | 19.25 | 7916 |
| 1776206100 | 19.1314 | 0.28 | 1.49 | 19 | 19.16 | 18.955 | 3359 |
| 1776119700 | 18.8504 | 0.34 | 1.84 | 18.49 | 18.8504 | 18.49 | 5408 |
| 1775860500 | 18.5096 | -0.08 | -0.44 | 18.69 | 18.69 | 18.48 | 8085 |
| 1775774100 | 18.5909 | -0.01 | -0.07 | 18.62 | 18.62 | 18.46 | 2223 |
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.
