Premium
Tema Neuroscience and Mental Health ETF (MNTL)
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 | 0.9347 | 3.96900212314 | 23.55 | 24.4847 | 23.55 | 139 | 24.00581198 | SP |
| 4 | -0.5332 | -2.13127400781 | 25.0179 | 25.426 | 23.55 | 1005 | 24.84443994 | SP |
| 12 | -0.3829 | -1.53975454004 | 24.8676 | 26 | 23.55 | 503 | 24.91376083 | SP |
| 26 | -2.4332 | -9.03933813559 | 26.9179 | 27.5331 | 23.55 | 414 | 25.2440985 | SP |
| 52 | -0.9553 | -3.75511006289 | 25.44 | 27.73 | 23.55 | 408 | 25.39056874 | SP |
| 156 | -1.1253 | -4.39398672394 | 25.61 | 27.73 | 23.55 | 1803 | 25.34795809 | SP |
| 260 | -1.1253 | -4.39398672394 | 25.61 | 27.73 | 23.55 | 1803 | 25.34795809 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 24.4847 | 0.51 | 2.15 | 24.1 | 24.4847 | 24.1 | 124 |
| 1741991700 | 23.9699 | 0.13 | 0.55 | 24.06 | 24.06 | 23.9699 | 21 |
| 1741905300 | 23.8381 | -0.19 | -0.80 | 24.05 | 24.05 | 23.8381 | 115 |
| 1741818900 | 24.0307 | 0.16 | 0.66 | 23.98 | 24.0307 | 23.98 | 117 |
| 1741732500 | 23.8721 | -0.05 | -0.23 | 23.55 | 23.8721 | 23.55 | 316 |
| 1741646100 | 23.9268 | -0.5 | -2.04 | 24.01 | 24.07 | 23.9268 | 143 |
| 1741390500 | 24.425 | -0.09 | -0.39 | 24.54 | 24.58 | 24.425 | 200 |
| 1741304100 | 24.5197 | -0.19 | -0.78 | 24.58 | 24.58 | 24.5197 | 123 |
| 1741217700 | 24.7137 | 0.34 | 1.39 | 24.55 | 24.7137 | 24.55 | 115 |
| 1741131300 | 24.3752 | -0.02 | -0.08 | 24.13 | 24.3752 | 24.13 | 102 |
| 1741044900 | 24.395 | -0.47 | -1.89 | 24.74 | 24.74 | 24.395 | 185 |
| 1740785700 | 24.865 | 0.2 | 0.80 | 24.6392 | 24.865 | 24.6392 | 2067 |
| 1740699300 | 24.6672 | -0.24 | -0.95 | 25.08 | 25.2001 | 24.6672 | 4911 |
| 1740612900 | 24.905 | -0.05 | -0.22 | 25.11 | 25.14 | 24.905 | 3406 |
| 1740526500 | 24.9597 | -0.16 | -0.63 | 25.09 | 25.09 | 24.88 | 4125 |
| 1740440100 | 25.1171 | -0.26 | -1.01 | 25.2 | 25.2162 | 25.1171 | 3880 |
| 1740180900 | 25.3722 | -0.05 | -0.21 | 25.3722 | 25.3722 | 25.3722 | 13 |
| 1740094500 | 25.426 | 0.17 | 0.67 | 25.426 | 25.426 | 25.426 | 42 |
| 1740008100 | 25.256 | 0.24 | 0.95 | 25.28 | 25.28 | 25.256 | 95 |
| 1739921700 | 25.0179 | -0.02 | -0.07 | 25.0179 | 25.0179 | 25.0179 | 1 |
| 1739576100 | 25.0349 | -0.14 | -0.56 | 25.3 | 25.3 | 25.0349 | 2 |
| 1739489700 | 25.1762 | 0.24 | 0.95 | 25.1762 | 25.1762 | 25.1762 | 18 |
| 1739403300 | 24.9389 | 0.03 | 0.11 | 24.68 | 24.9389 | 24.68 | 7 |
| 1739316900 | 24.9125 | -0.3 | -1.21 | 24.9125 | 24.9125 | 24.9125 | 13 |
| 1739230500 | 25.2172 | -0 | -0.01 | 25.39 | 25.39 | 25.2172 | 121 |
| 1738971300 | 25.22 | -0.56 | -2.18 | 25.55 | 25.55 | 25.22 | 119 |
| 1738884900 | 25.7814 | -0.21 | -0.81 | 26 | 26 | 25.7814 | 1712 |
| 1738798500 | 25.9921 | 0.45 | 1.75 | 25.91 | 25.9921 | 25.91 | 106 |
| 1738712100 | 25.545 | 0.32 | 1.25 | 25.28 | 25.55 | 25.28 | 212 |
| 1738625700 | 25.2285 | -0.17 | -0.66 | 25.2285 | 25.2285 | 25.2285 | 16 |
| 1738366500 | 25.3969 | -0.14 | -0.55 | 25.67 | 25.7743 | 25.3969 | 913 |
| 1738280100 | 25.5371 | 0.1 | 0.40 | 25.5371 | 25.5371 | 25.5371 | 5 |
| 1738193700 | 25.4351 | -0.17 | -0.65 | 25.57 | 25.57 | 25.4351 | 129 |
| 1738107300 | 25.6007 | -0.01 | -0.05 | 25.61 | 25.69 | 25.6007 | 200 |
| 1738020900 | 25.6124 | 0.1 | 0.39 | 25.43 | 25.6124 | 25.43 | 10 |
| 1737761700 | 25.5127 | 0.33 | 1.32 | 25.5127 | 25.5127 | 25.5127 | 4 |
| 1737675300 | 25.1797 | 0 | 0.00 | 25.1797 | 25.1797 | 25.1797 | 0 |
| 1737588900 | 25.1797 | 0.13 | 0.52 | 25.1797 | 25.1797 | 25.1797 | 1 |
| 1737502500 | 25.0496 | 0.53 | 2.16 | 25.0496 | 25.0496 | 25.0496 | 3 |
| 1737156900 | 24.52 | -0.13 | -0.52 | 24.72 | 24.72 | 24.52 | 22 |
| 1737070500 | 24.6476 | 0.02 | 0.07 | 24.6476 | 24.6476 | 24.6476 | 5 |
| 1736984100 | 24.63 | 0.53 | 2.19 | 24.45 | 24.63 | 24.45 | 21 |
| 1736897700 | 24.1019 | -0.48 | -1.96 | 24.3 | 24.3 | 24.1019 | 5 |
| 1736811300 | 24.5835 | 0.45 | 1.87 | 24.26 | 24.5835 | 24.11 | 126 |
| 1736552100 | 24.1322 | -0.54 | -2.17 | 24.38 | 24.38 | 24.1322 | 108 |
| 1736379300 | 24.6681 | 0.05 | 0.19 | 24.58 | 24.69 | 24.58 | 117 |
| 1736292900 | 24.6225 | 0.07 | 0.28 | 24.81 | 24.82 | 24.6225 | 105 |
| 1736206500 | 24.5536 | -0.23 | -0.95 | 24.5536 | 24.5536 | 24.5536 | 7 |
| 1735947300 | 24.7884 | 0.18 | 0.72 | 24.7884 | 24.7884 | 24.7884 | 2 |
| 1735860900 | 24.6101 | 0.15 | 0.61 | 24.6101 | 24.6101 | 24.6101 | 8 |
| 1735688100 | 24.461 | 0.12 | 0.50 | 24.5 | 24.5 | 24.38 | 823 |
| 1735601700 | 24.34 | -0.41 | -1.66 | 24.56 | 24.56 | 24.34 | 397 |
| 1735342500 | 24.75 | -0.31 | -1.22 | 24.82 | 24.83 | 24.66 | 1670 |
| 1735256100 | 25.055 | 0.19 | 0.75 | 25.01 | 25.055 | 25.01 | 25 |
| 1735077840 | 24.8676 | 0.09 | 0.35 | 24.8676 | 24.8676 | 24.8676 | 31 |
| 1734996900 | 24.7797 | 0.15 | 0.62 | 24.67 | 24.7797 | 24.63 | 109 |
| 1734737700 | 24.6262 | 0.26 | 1.05 | 24.68 | 24.68 | 24.6262 | 5 |
| 1734651300 | 24.37 | -0.32 | -1.31 | 24.26 | 24.37 | 24.26 | 2321 |
| 1734564900 | 24.6931 | -0.81 | -3.18 | 25.14 | 25.14 | 24.59 | 141 |
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
