Premium
GraniteShares YieldBOOST MSTR ETF (MTYY)
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 | -0.135 | -0.706436420722 | 19.11 | 19.58 | 18.995 | 2570 | 19.46885674 | SP |
| 4 | -2.535 | -11.7852161785 | 21.51 | 21.89 | 18.995 | 3210 | 20.50160866 | SP |
| 12 | 14.105 | 289.630390144 | 4.87 | 23.01 | 3.9 | 14211 | 6.24732184 | SP |
| 26 | 10.575 | 125.892857143 | 8.4 | 23.01 | 3.9 | 19389 | 6.42508939 | SP |
| 52 | -5.175 | -21.4285714286 | 24.15 | 24.15 | 3.9 | 16366 | 8.5497492 | SP |
| 156 | -5.175 | -21.4285714286 | 24.15 | 24.15 | 3.9 | 16366 | 8.5497492 | SP |
| 260 | -5.175 | -21.4285714286 | 24.15 | 24.15 | 3.9 | 16366 | 8.5497492 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 18.975 | -0.39 | -1.99 | 19.33 | 19.35 | 18.975 | 2617 |
| 1783636500 | 19.36 | -0.1 | -0.51 | 19.39 | 19.43 | 19.35 | 1901 |
| 1783550100 | 19.46 | -0.03 | -0.15 | 19.39 | 19.46 | 19.33 | 363 |
| 1783463700 | 19.4901 | -0.07 | -0.36 | 19.54 | 19.58 | 19.48 | 7446 |
| 1783377300 | 19.5602 | 0.01 | 0.05 | 19.11 | 19.5602 | 19.11 | 569 |
| 1783031700 | 19.55 | -0.3 | -1.51 | 19.51 | 19.555 | 19.51 | 792 |
| 1782945300 | 19.8504 | 0.56 | 2.91 | 19.4 | 19.8504 | 19.4 | 1929 |
| 1782858900 | 19.29 | -0.35 | -1.78 | 19.33 | 19.33 | 19.29 | 755 |
| 1782772500 | 19.64 | 0.21 | 1.08 | 19.31 | 19.69 | 19.31 | 3608 |
| 1782513300 | 19.4297 | -0.41 | -2.04 | 19.5 | 19.52 | 19.4247 | 2619 |
| 1782426900 | 19.835 | -0.45 | -2.19 | 20.13 | 20.15 | 19.835 | 6158 |
| 1782340500 | 20.28 | -0.16 | -0.76 | 20.35 | 20.42 | 20.23 | 2673 |
| 1782254100 | 20.4353 | -0.31 | -1.48 | 20.53 | 20.59 | 20.42 | 3212 |
| 1782167700 | 20.7424 | -0.31 | -1.45 | 21.19 | 21.25 | 20.71 | 4786 |
| 1781822100 | 21.0485 | -0.56 | -2.59 | 21.31 | 21.31 | 20.91 | 4031 |
| 1781735700 | 21.6074 | -0.14 | -0.66 | 21.75 | 21.8298 | 21.6074 | 1069 |
| 1781649300 | 21.75 | -0.1 | -0.46 | 21.85 | 21.86 | 21.75 | 10713 |
| 1781562900 | 21.85 | 0.15 | 0.69 | 21.71 | 21.89 | 21.71 | 1831 |
| 1781303700 | 21.7 | -0.13 | -0.60 | 21.51 | 21.7 | 21.365 | 3325 |
| 1781217300 | 21.83 | 0.05 | 0.22 | 21.7 | 21.83 | 21.5 | 7087 |
| 1781130900 | 21.7816 | -0.16 | -0.72 | 21.97 | 21.97 | 21.7816 | 2033 |
| 1781044500 | 21.94 | -0.58 | -2.55 | 22.25 | 22.38 | 21.94 | 2489 |
| 1780958100 | 22.5151 | 0.26 | 1.15 | 22.42 | 22.54 | 22.4 | 2078 |
| 1780698900 | 22.2588 | -0.62 | -2.69 | 22.33 | 22.33 | 22.08 | 5260 |
| 1780612500 | 22.8749 | -0.03 | -0.13 | 22.75 | 22.88 | 22.75 | 3694 |
| 1780526100 | 22.905 | -0.09 | -0.37 | 22.93 | 22.9403 | 22.89005 | 1870 |
| 1780439700 | 22.99 | -0.62 | -2.61 | 20.88 | 23.01 | 20.88 | 3742 |
| 1780353300 | 23.6058 | -0.51 | -2.13 | 23.58 | 23.82 | 23.4 | 5133 |
| 1780094100 | 24.119999 | 0.12 | 0.50 | 23.82 | 24.18 | 23.52 | 4083 |
| 1780007700 | 24 | -0.24 | -0.98 | 24.24 | 24.24 | 23.7 | 2424 |
| 1779921300 | 24.237 | -0.54 | -2.19 | 24.54 | 24.66 | 24.237 | 2849 |
| 1779834900 | 24.78 | -0 | -0.01 | 24.9 | 25.191 | 24.72 | 4174 |
| 1779489300 | 24.7836 | -0.6 | -2.35 | 25.14 | 25.14 | 24.66 | 8557 |
| 1779402900 | 25.38 | -0.18 | -0.70 | 25.44 | 25.619999 | 25.32 | 7638 |
| 1779316500 | 25.56 | -0.12 | -0.47 | 25.44 | 25.68 | 25.44 | 4572 |
| 1779230100 | 25.68 | -0.15 | -0.58 | 25.74 | 25.8558 | 25.68 | 1539 |
| 1779143700 | 25.83 | -0.57 | -2.17 | 26.16 | 26.16 | 25.68 | 9139 |
| 1778884500 | 26.404199 | -0.84 | -3.07 | 26.64 | 26.64 | 26.22 | 3286 |
| 1778798100 | 27.24 | 0.3 | 1.11 | 26.94 | 27.42 | 26.759999 | 5119 |
| 1778711700 | 26.94 | -0.84 | -3.02 | 27.599999 | 27.599999 | 26.94 | 2809 |
| 1778625300 | 27.78 | -0.77 | -2.69 | 28.44 | 28.44 | 27.54 | 2387 |
| 1778538900 | 28.546799 | 0.53 | 1.88 | 28.2 | 28.619999 | 27.9 | 6857 |
| 1778279700 | 28.02 | -0.03 | -0.11 | 27.54 | 28.0794 | 27.436799 | 2792 |
| 1778193300 | 28.049999 | -0.51 | -1.78 | 28.259999 | 28.38 | 27.8994 | 3675 |
| 1778106900 | 28.5582 | 0.12 | 0.42 | 28.5 | 28.56 | 28.3806 | 3109 |
| 1778020500 | 28.44 | 0.09 | 0.32 | 28.2 | 28.619999 | 28.2 | 7794 |
| 1777934100 | 28.349999 | 0.1 | 0.34 | 28.32 | 28.38 | 28.23 | 1548 |
| 1777674900 | 28.2528 | 0.11 | 0.40 | 28.02 | 28.38 | 27.9 | 1852 |
| 1777588500 | 28.14 | 0.33 | 1.19 | 28.14 | 28.14 | 27.72 | 1931 |
| 1777502100 | 27.81 | -0.3 | -1.07 | 28.32 | 28.32 | 27.6606 | 6478 |
| 1777415700 | 28.11 | -0.33 | -1.16 | 28.2 | 28.259999 | 27.96 | 1474 |
| 1777329300 | 28.44 | -0.18 | -0.63 | 28.619999 | 28.92 | 28.349999 | 1796 |
| 1777070100 | 28.619999 | -0.6 | -2.07 | 29.22 | 29.22 | 28.53 | 1788 |
| 1776983700 | 29.223599 | -0.33 | -1.10 | 29.64 | 29.64 | 29.22 | 1883 |
| 1776897300 | 29.549999 | 0.33 | 1.12 | 29.52 | 29.7 | 29.46 | 6796 |
| 1776810900 | 29.223599 | -0.15 | -0.50 | 29.64 | 29.64 | 29.22 | 2763 |
| 1776724500 | 29.369999 | 0.06 | 0.20 | 28.92 | 29.4 | 28.92 | 2576 |
| 1776465300 | 29.31 | -0.16 | -0.53 | 29.22 | 29.339999 | 29.055 | 1828 |
| 1776378900 | 29.4654 | 0.24 | 0.83 | 29.22 | 29.52 | 29.04 | 947 |
| 1776292500 | 29.223599 | 0.09 | 0.32 | 29.28 | 29.28 | 29.099999 | 1510 |
| 1776206100 | 29.13 | 0.24 | 0.83 | 29.46 | 29.46 | 29.099999 | 1999 |
| 1776119700 | 28.89 | 0.41 | 1.42 | 28.259999 | 28.92 | 28.005 | 1002 |
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.
