Premium
Global X Millennial Consumer ETF (MILN)
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 | 1.845 | 4.24919391985 | 43.42 | 45.265 | 43.14 | 6426 | 44.08734498 | SP |
| 4 | 3.025 | 7.16145833333 | 42.24 | 46.25 | 39.91 | 8414 | 43.17893441 | SP |
| 12 | 2.265 | 5.26744186047 | 43 | 46.415 | 39.91 | 9277 | 43.58564632 | SP |
| 26 | -2.935 | -6.08921161826 | 48.2 | 49.09 | 39.23 | 12007 | 43.65584152 | SP |
| 52 | -3.845 | -7.82936265526 | 49.11 | 50.86 | 39.23 | 10030 | 45.69677095 | SP |
| 156 | 13.845 | 44.064290261 | 31.42 | 50.86 | 28.45 | 9954 | 41.02445483 | SP |
| 260 | 1.355 | 3.08585743566 | 43.91 | 50.86 | 25.1405 | 14025 | 38.49636464 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 44.6757 | -0.21 | -0.48 | 44.81 | 44.81 | 44.41 | 4773 |
| 1783031700 | 44.89 | 0.62 | 1.40 | 44.54 | 44.91 | 44.54 | 5429 |
| 1782945300 | 44.2707 | 0.95 | 2.19 | 43.65 | 44.585 | 43.65 | 4974 |
| 1782858900 | 43.32 | -0.29 | -0.67 | 43.42 | 43.525 | 43.14 | 10527 |
| 1782772500 | 43.6119 | 0.07 | 0.16 | 43.55 | 43.885 | 43.55 | 4201 |
| 1782513300 | 43.5442 | 0.89 | 2.09 | 42.71 | 43.56 | 42.71 | 4757 |
| 1782426900 | 42.6525 | -0.62 | -1.43 | 43.28 | 43.28 | 42.6525 | 5098 |
| 1782340500 | 43.27 | 0.77 | 1.81 | 42.49 | 43.785 | 42.49 | 5417 |
| 1782254100 | 42.5017 | 0.09 | 0.22 | 42.41 | 42.62 | 42.41 | 4314 |
| 1782167700 | 42.4091 | -0.86 | -1.98 | 42.98 | 43.0497 | 42.341 | 6667 |
| 1781822100 | 43.265 | 0.76 | 1.79 | 42.9 | 43.41 | 42.588 | 9638 |
| 1781735700 | 42.505 | -1.06 | -2.43 | 43.5 | 43.58 | 42.505 | 4826 |
| 1781649300 | 43.5644 | 0.27 | 0.63 | 43.51 | 46.25 | 43.35 | 20230 |
| 1781562900 | 43.29 | 0.78 | 1.84 | 42.9 | 43.6899 | 42.9 | 25932 |
| 1781303700 | 42.5098 | -0.18 | -0.43 | 42.95 | 42.95 | 39.91 | 20771 |
| 1781217300 | 42.6944 | 0.61 | 1.44 | 42.05 | 42.6944 | 41.86 | 4488 |
| 1781130900 | 42.0883 | -0.44 | -1.04 | 42.25 | 42.4999 | 42.03 | 6198 |
| 1781044500 | 42.53 | 0.3 | 0.70 | 42.24 | 42.86 | 42.24 | 3210 |
| 1780958100 | 42.2331 | -0.11 | -0.25 | 42.32 | 42.58 | 42.09 | 6095 |
| 1780698900 | 42.3403 | -0.38 | -0.88 | 42.77 | 42.8099 | 42.26 | 21962 |
| 1780612500 | 42.7172 | 0.39 | 0.91 | 42.63 | 43.14 | 42.62 | 6082 |
| 1780526100 | 42.33 | -0.47 | -1.10 | 42.65 | 42.65 | 42.18 | 5421 |
| 1780439700 | 42.7993 | -0.83 | -1.90 | 43.34 | 43.34 | 42.69 | 10861 |
| 1780353300 | 43.6295 | 0.14 | 0.33 | 43.34 | 43.77 | 43.285 | 4546 |
| 1780094100 | 43.485 | -0.41 | -0.94 | 43.89 | 43.89 | 43.43 | 7832 |
| 1780007700 | 43.8977 | 0.27 | 0.63 | 43.6 | 43.925 | 43.39 | 7749 |
| 1779921300 | 43.6228 | 0.48 | 1.12 | 43.18 | 44 | 43.18 | 6956 |
| 1779834900 | 43.14 | -0 | -0.01 | 43.25 | 43.4899 | 43.05 | 6463 |
| 1779489300 | 43.1447 | 0.21 | 0.50 | 43.16 | 43.25 | 42.98 | 18917 |
| 1779402900 | 42.93 | -0.12 | -0.27 | 42.49 | 43.07 | 42.1 | 8380 |
| 1779316500 | 43.045 | 0.56 | 1.31 | 42.48 | 43.08 | 42.21 | 9440 |
| 1779230100 | 42.4875 | -0.41 | -0.96 | 42.76 | 42.84 | 42.4875 | 3142 |
| 1779143700 | 42.8984 | 0.32 | 0.76 | 42.49 | 43.275 | 42.49 | 17580 |
| 1778884500 | 42.5746 | -0.09 | -0.20 | 42.33 | 42.825 | 42.33 | 4974 |
| 1778798100 | 42.66 | 0.04 | 0.09 | 42.6 | 42.86 | 42.4316 | 7381 |
| 1778711700 | 42.6206 | -0.47 | -1.09 | 42.85 | 42.85 | 42.4014 | 5844 |
| 1778625300 | 43.0885 | 0.17 | 0.40 | 42.92 | 43.1195 | 42.64 | 3075 |
| 1778538900 | 42.9182 | -0.77 | -1.75 | 43.55 | 43.55 | 42.9182 | 5344 |
| 1778279700 | 43.6845 | -0.44 | -0.99 | 44.05 | 44.05 | 43.55 | 4618 |
| 1778193300 | 44.1233 | -0.05 | -0.10 | 44.19 | 44.43 | 43.96 | 9907 |
| 1778106900 | 44.1689 | 0.67 | 1.54 | 43.85 | 44.3199 | 43.85 | 5644 |
| 1778020500 | 43.5 | -0.24 | -0.54 | 43.63 | 43.65 | 43.47 | 5519 |
| 1777934100 | 43.735 | -0.48 | -1.08 | 44.1 | 44.315 | 43.69 | 9450 |
| 1777674900 | 44.2134 | 0.11 | 0.24 | 44.18 | 44.405 | 43.94 | 4520 |
| 1777588500 | 44.1059 | 0.28 | 0.64 | 43.83 | 44.23 | 43.59 | 4319 |
| 1777502100 | 43.8241 | -0.13 | -0.30 | 43.75 | 43.88 | 43.38 | 3560 |
| 1777415700 | 43.955 | -0.36 | -0.81 | 44.28 | 44.28 | 43.95 | 4628 |
| 1777329300 | 44.315 | -0.13 | -0.29 | 44.25 | 44.6499 | 44.25 | 6310 |
| 1777070100 | 44.4446 | 0.15 | 0.33 | 44.28 | 44.51 | 44.18 | 6248 |
| 1776983700 | 44.297 | -1.01 | -2.23 | 45 | 45 | 43.94 | 5908 |
| 1776897300 | 45.3064 | -0.31 | -0.68 | 45.8 | 45.9151 | 45.1907 | 4369 |
| 1776810900 | 45.6168 | -0.45 | -0.98 | 46.11 | 46.415 | 45.6168 | 5703 |
| 1776724500 | 46.0689 | 0.38 | 0.83 | 45.44 | 46.0689 | 45.44 | 5645 |
| 1776465300 | 45.6911 | 1.05 | 2.36 | 44.98 | 45.93 | 44.98 | 7612 |
| 1776378900 | 44.6371 | 0.11 | 0.24 | 44.8 | 45.68 | 43.81 | 24831 |
| 1776292500 | 44.53 | 0.79 | 1.81 | 43.865 | 45.23 | 43.865 | 69016 |
| 1776206100 | 43.74 | 0.8 | 1.86 | 43 | 44.13 | 43 | 21362 |
| 1776119700 | 42.94 | 0.82 | 1.95 | 41.85 | 42.94 | 41.845 | 8053 |
| 1775860500 | 42.12 | -0.24 | -0.55 | 42.36 | 42.36 | 41.91 | 5732 |
| 1775774100 | 42.355 | 0.16 | 0.38 | 42.15 | 42.61 | 41.21 | 21628 |
| 1775687700 | 42.1965 | 1.07 | 2.59 | 42.46 | 42.99 | 42.08 | 10503 |
| 1775601300 | 41.1306 | -0.2 | -0.48 | 41.12 | 41.2491 | 40.65 | 19411 |
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.
