Premium
Global X Millennial Consumer ETF (MILN)
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 | 0.51 | 1.06338615513 | 47.96 | 48.4282 | 46.99 | 9019 | 48.02258765 | SP |
| 4 | 3.52 | 7.83092324805 | 44.95 | 48.4282 | 44.1517 | 9391 | 46.43540325 | SP |
| 12 | 2.87 | 6.29385964912 | 45.6 | 48.4282 | 44.1517 | 11297 | 46.5247545 | SP |
| 26 | 12.26 | 33.8580502624 | 36.21 | 48.4282 | 36.13 | 9854 | 43.64135579 | SP |
| 52 | 12.35 | 34.1915836102 | 36.12 | 48.4282 | 34.82 | 10015 | 40.8207185 | SP |
| 156 | 11.02 | 29.4259012016 | 37.45 | 48.4282 | 25.1405 | 12345 | 33.59547313 | SP |
| 260 | 21.31 | 78.4609720177 | 27.16 | 48.4282 | 16.5 | 20554 | 35.86773609 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 48.47 | 0.22 | 0.46 | 48.53 | 48.53 | 48.243 | 5533 |
| 1738798500 | 48.25 | -0.07 | -0.14 | 48.18 | 48.25 | 47.9559 | 13345 |
| 1738712100 | 48.32 | 0.57 | 1.19 | 47.88 | 48.32 | 47.88 | 6270 |
| 1738625700 | 47.75 | -0.09 | -0.19 | 47 | 47.9999 | 46.99 | 17758 |
| 1738366500 | 47.84 | -0.39 | -0.81 | 48.4183 | 48.4282 | 47.84 | 4258 |
| 1738280100 | 48.23 | 0.53 | 1.11 | 47.96 | 48.4058 | 47.96 | 3464 |
| 1738193700 | 47.7 | 0.28 | 0.59 | 47.48 | 47.83 | 47.45 | 5198 |
| 1738107300 | 47.42 | 0.34 | 0.72 | 47.05 | 47.6699 | 47.015 | 4176 |
| 1738020900 | 47.08 | 0.17 | 0.36 | 46.16 | 47.13 | 46.16 | 4166 |
| 1737761700 | 46.91 | 0.57 | 1.23 | 46.78 | 46.974197 | 46.72 | 6074 |
| 1737675300 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1737588900 | 46.34 | 0.01 | 0.02 | 46.76 | 46.76 | 46.28 | 8088 |
| 1737502500 | 46.33 | 0.21 | 0.46 | 46.18 | 46.38 | 46.115 | 8756 |
| 1737156900 | 46.12 | 0.46 | 1.01 | 46.19 | 46.19 | 45.94 | 5172 |
| 1737070500 | 45.66 | -0.02 | -0.04 | 45.68 | 45.885 | 45.65 | 7056 |
| 1736984100 | 45.68 | 0.81 | 1.81 | 45.75 | 45.75 | 45.46 | 35338 |
| 1736897700 | 44.87 | 0.19 | 0.43 | 44.94 | 45.124 | 44.671 | 7568 |
| 1736811300 | 44.68 | 0.01 | 0.02 | 44.27 | 44.68 | 44.1517 | 5372 |
| 1736552100 | 44.67 | -0.75 | -1.65 | 44.95 | 45.0173 | 44.45 | 17593 |
| 1736379300 | 45.42 | 0.29 | 0.64 | 45.2 | 45.42 | 44.9811 | 9650 |
| 1736292900 | 45.13 | -0.66 | -1.44 | 45.9 | 46.25 | 45.03 | 8407 |
| 1736206500 | 45.79 | 0.39 | 0.86 | 45.88 | 45.92 | 45.6 | 5770 |
| 1735947300 | 45.4 | 0.4 | 0.89 | 45.12 | 45.54 | 45.12 | 20217 |
| 1735860900 | 45 | 0.04 | 0.09 | 45.32 | 45.32 | 44.7 | 9234 |
| 1735688100 | 44.96 | -0.28 | -0.62 | 45.26 | 45.2889 | 44.8784 | 5977 |
| 1735601700 | 45.24 | -0.61 | -1.33 | 45.19 | 45.3688 | 44.76 | 5087 |
| 1735342500 | 45.85 | -0.41 | -0.89 | 46.01 | 46.01 | 45.4701 | 3008 |
| 1735256100 | 46.26 | -0.03 | -0.06 | 46.07 | 46.4088 | 46.07 | 5384 |
| 1735077840 | 46.29 | 0.4 | 0.87 | 45.88 | 46.3164 | 45.88 | 3873 |
| 1734996900 | 45.89 | 0.11 | 0.24 | 45.92 | 45.92 | 45.3892 | 5302 |
| 1734737700 | 45.78 | 0.33 | 0.73 | 45 | 46.19 | 45 | 19122 |
| 1734651300 | 45.45 | -0.03 | -0.07 | 45.97 | 45.97 | 45.3871 | 6146 |
| 1734564900 | 45.48 | -1.76 | -3.73 | 47.28 | 47.28 | 45.37 | 11098 |
| 1734478500 | 47.24 | -0.19 | -0.40 | 47.24 | 47.4 | 47.145 | 11832 |
| 1734392100 | 47.43 | 0.3 | 0.64 | 47.28 | 47.51 | 47.2019 | 14473 |
| 1734132900 | 47.13 | -0.29 | -0.61 | 47.51 | 47.51 | 47.115 | 7706 |
| 1734046500 | 47.42 | -0.12 | -0.25 | 47.61 | 47.7897 | 47.42 | 6811 |
| 1733960100 | 47.54 | 0.24 | 0.51 | 47.35 | 47.83 | 47.28 | 72291 |
| 1733873700 | 47.3 | -0.26 | -0.55 | 47.53 | 47.53 | 47.14 | 4839 |
| 1733787300 | 47.56 | -0.44 | -0.92 | 48.02 | 48.02 | 47.4482 | 12906 |
| 1733528100 | 48 | 0.75 | 1.59 | 47.56 | 48 | 47.56 | 19292 |
| 1733441700 | 47.25 | -0.49 | -1.03 | 47.69 | 47.69 | 47.2464 | 13759 |
| 1733355300 | 47.74 | 0.55 | 1.17 | 47.12 | 47.74 | 47.12 | 6067 |
| 1733268900 | 47.19 | 0.08 | 0.17 | 47.02 | 47.25 | 46.9001 | 42690 |
| 1733182500 | 47.11 | 0.14 | 0.30 | 46.94 | 47.11 | 46.94 | 11949 |
| 1732917840 | 46.97 | 0.05 | 0.11 | 46.99 | 47.0983 | 46.89 | 5724 |
| 1732750500 | 46.92 | 0.11 | 0.23 | 46.98 | 47.05 | 46.7282 | 13714 |
| 1732664100 | 46.81 | -0.02 | -0.04 | 46.83 | 46.89 | 46.65 | 4898 |
| 1732577700 | 46.83 | 0.52 | 1.12 | 46.87 | 47.0039 | 46.62 | 4779 |
| 1732318500 | 46.31 | 0.39 | 0.85 | 46 | 46.51 | 45.92 | 15552 |
| 1732232100 | 45.92 | 0.63 | 1.39 | 45.56 | 45.92 | 45.34 | 3671 |
| 1732145700 | 45.29 | 0.05 | 0.11 | 45.25 | 45.35 | 44.8525 | 16978 |
| 1732059300 | 45.24 | 0.02 | 0.04 | 44.76 | 45.3243 | 44.74 | 8539 |
| 1731972900 | 45.22 | 0.29 | 0.65 | 44.8 | 45.241 | 44.8 | 6543 |
| 1731713700 | 44.93 | -0.42 | -0.93 | 45.06 | 45.06 | 44.775 | 11638 |
| 1731627300 | 45.35 | -0.19 | -0.42 | 45.6 | 45.66 | 45.21 | 11203 |
| 1731540900 | 45.54 | 0.21 | 0.46 | 45.68 | 45.87 | 45.49 | 6128 |
| 1731454500 | 45.33 | 0.01 | 0.02 | 45.37 | 45.7173 | 45.32 | 14034 |
| 1731368100 | 45.32 | 0.73 | 1.64 | 44.82 | 45.44 | 44.82 | 5135 |
| 1731108900 | 44.59 | 0.04 | 0.09 | 44.37 | 44.6492 | 44.37 | 4932 |
| 1731022500 | 44.55 | 0.64 | 1.46 | 44.1 | 44.585 | 44.1 | 7295 |
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
