Premium
MKAM ETF (MKAM)
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 | -0.2225 | -0.752197430696 | 29.58 | 29.6484 | 29.16 | 1669 | 29.24507782 | SP |
| 4 | -0.6225 | -2.07638425617 | 29.98 | 30.04 | 29.16 | 1120 | 29.65944105 | SP |
| 12 | 0.1875 | 0.642783681865 | 29.17 | 30.08 | 28.9222 | 953 | 29.47299702 | SP |
| 26 | 0.7575 | 2.6486013986 | 28.6 | 30.08 | 27.7046 | 554 | 29.25069561 | SP |
| 52 | 3.0123 | 11.4339614047 | 26.3452 | 30.08 | 26.255 | 422 | 28.64817999 | SP |
| 156 | 4.2875 | 17.1021140806 | 25.07 | 30.08 | 24.8446 | 899 | 26.22302569 | SP |
| 260 | 4.2875 | 17.1021140806 | 25.07 | 30.08 | 24.8446 | 899 | 26.22302569 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 29.3575 | 0.15 | 0.50 | 29.237 | 29.3638 | 29.237 | 297 |
| 1735860900 | 29.21 | 0.01 | 0.03 | 29.35 | 29.35 | 29.21 | 138 |
| 1735688100 | 29.2008 | -0.07 | -0.25 | 29.34 | 29.34 | 29.1942 | 3232 |
| 1735601700 | 29.2742 | -0.37 | -1.26 | 29.16 | 29.37 | 29.16 | 3169 |
| 1735342500 | 29.6484 | -0.17 | -0.58 | 29.58 | 29.6484 | 29.58 | 138 |
| 1735256100 | 29.82 | 0.05 | 0.15 | 29.82 | 29.82 | 29.82 | 34 |
| 1735077840 | 29.7745 | 0.13 | 0.42 | 29.7745 | 29.7745 | 29.7745 | 40 |
| 1734996900 | 29.6495 | 0.09 | 0.30 | 29.5162 | 29.6495 | 29.48 | 291 |
| 1734737700 | 29.5594 | 0.16 | 0.53 | 29.4 | 29.5594 | 29.4 | 139 |
| 1734651300 | 29.4043 | -0.03 | -0.11 | 29.4043 | 29.4043 | 29.4043 | 2 |
| 1734564900 | 29.4373 | -0.43 | -1.44 | 29.9262 | 29.9262 | 29.4373 | 1223 |
| 1734478500 | 29.8681 | -0.05 | -0.17 | 29.89 | 29.89 | 29.8681 | 10 |
| 1734392100 | 29.9194 | 0 | 0.01 | 29.96 | 29.97 | 29.9194 | 3002 |
| 1734132900 | 29.9178 | 0.01 | 0.04 | 29.59 | 30.04 | 29.59 | 8409 |
| 1734046500 | 29.905 | -0.03 | -0.10 | 29.93 | 29.93 | 29.905 | 50 |
| 1733960100 | 29.9353 | 0.13 | 0.42 | 29.9353 | 29.9353 | 29.9353 | 1 |
| 1733873700 | 29.8103 | -0.05 | -0.15 | 29.56 | 29.8103 | 29.56 | 7 |
| 1733787300 | 29.8565 | -0.09 | -0.30 | 29.8565 | 29.8565 | 29.8565 | 3 |
| 1733528100 | 29.9456 | 0.04 | 0.14 | 29.98 | 29.98 | 29.9456 | 267 |
| 1733441700 | 29.905 | -0.03 | -0.09 | 29.95 | 29.95 | 29.905 | 3 |
| 1733355300 | 29.9309 | 0.1 | 0.32 | 29.92 | 29.9309 | 29.92 | 60 |
| 1733268900 | 29.835 | 0.01 | 0.03 | 30.08 | 30.08 | 29.835 | 6 |
| 1733182500 | 29.8269 | 0.03 | 0.11 | 29.86 | 29.86 | 29.8269 | 17 |
| 1732917840 | 29.795 | 0.1 | 0.34 | 29.795 | 29.795 | 29.795 | 142 |
| 1732750500 | 29.6939 | -0.02 | -0.05 | 29.6939 | 29.6939 | 29.6939 | 1 |
| 1732664100 | 29.71 | 0.05 | 0.17 | 29.37 | 29.71 | 29.37 | 7 |
| 1732577700 | 29.66 | 0.05 | 0.15 | 29.7 | 29.7 | 29.66 | 187 |
| 1732318500 | 29.6148 | 0.06 | 0.20 | 29.6148 | 29.6148 | 29.6148 | 1 |
| 1732232100 | 29.5571 | 0.09 | 0.31 | 29.59 | 29.61 | 29.5571 | 349 |
| 1732145700 | 29.4669 | 0 | 0.00 | 29.4299 | 29.49 | 29.4299 | 244 |
| 1732059300 | 29.4659 | 0.06 | 0.20 | 29.51 | 29.51 | 29.4659 | 245 |
| 1731972900 | 29.4066 | 0.05 | 0.18 | 29.35 | 29.4066 | 29.35 | 2 |
| 1731713700 | 29.3549 | -0.19 | -0.63 | 29.72 | 29.72 | 29.3549 | 129 |
| 1731627300 | 29.5424 | -0.1 | -0.33 | 29.5424 | 29.5424 | 29.5424 | 1 |
| 1731540900 | 29.639 | 0.01 | 0.03 | 29.639 | 29.639 | 29.639 | 11 |
| 1731454500 | 29.6304 | -0.04 | -0.13 | 29.7 | 29.7 | 29.6304 | 495 |
| 1731368100 | 29.6679 | -0.01 | -0.02 | 29.97 | 29.97 | 29.6412 | 6622 |
| 1731108900 | 29.6745 | 0.08 | 0.28 | 29.71 | 29.71 | 29.6745 | 6119 |
| 1731022500 | 29.5927 | 0.1 | 0.34 | 29.62 | 29.65 | 29.5927 | 6770 |
| 1730936100 | 29.4929 | 0.39 | 1.35 | 29.5036 | 29.5036 | 29.4929 | 103 |
| 1730849700 | 29.1008 | 0.18 | 0.61 | 29.12 | 29.12 | 29.1008 | 206 |
| 1730763300 | 28.9248 | -0.1 | -0.36 | 29.03 | 29.03 | 28.9248 | 12101 |
| 1730500500 | 29.0286 | 0.11 | 0.37 | 29.02 | 29.0286 | 29.02 | 7 |
| 1730414100 | 28.9222 | -0.26 | -0.88 | 28.98 | 28.98 | 28.9222 | 841 |
| 1730327700 | 29.1778 | -0.05 | -0.16 | 29.26 | 29.26 | 29.1778 | 5 |
| 1730241300 | 29.225 | 0.02 | 0.07 | 29.28 | 29.28 | 29.225 | 5 |
| 1730154900 | 29.205 | 0.05 | 0.16 | 29.51 | 29.51 | 29.205 | 8 |
| 1729895700 | 29.1578 | -0.01 | -0.02 | 29.1578 | 29.1578 | 29.1578 | 2 |
| 1729809300 | 29.1647 | 0.04 | 0.13 | 29.13 | 29.1647 | 29.13 | 2 |
| 1729722900 | 29.1264 | -0.14 | -0.49 | 29.25 | 29.25 | 29.1264 | 30 |
| 1729636500 | 29.2702 | 0 | 0.01 | 29.31 | 29.31 | 29.2702 | 3 |
| 1729550100 | 29.2667 | -0.03 | -0.10 | 29.2667 | 29.2667 | 29.2667 | 2 |
| 1729290900 | 29.2953 | 0.06 | 0.19 | 29.2953 | 29.2953 | 29.2953 | 32 |
| 1729204500 | 29.24 | 0 | 0.02 | 29.24 | 29.24 | 29.24 | 1 |
| 1729118100 | 29.235 | 0.08 | 0.26 | 29.43 | 29.43 | 29.235 | 5 |
| 1729031700 | 29.1596 | -0.13 | -0.43 | 29.1596 | 29.1596 | 29.1596 | 8 |
| 1728945300 | 29.2853 | 0.12 | 0.41 | 29.34 | 29.34 | 29.2853 | 8 |
| 1728686100 | 29.165 | 0.09 | 0.32 | 29.17 | 29.17 | 29.165 | 321 |
| 1728599700 | 29.0727 | -0.03 | -0.11 | 29.01 | 29.0727 | 29.01 | 61 |
| 1728513300 | 29.1038 | 0.11 | 0.38 | 29.13 | 29.13 | 29.1038 | 75 |
| 1728426900 | 28.995 | 0.15 | 0.52 | 28.995 | 28.995 | 28.995 | 1 |
| 1728340500 | 28.8455 | -0.15 | -0.52 | 28.92 | 28.92 | 28.8455 | 5 |
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
