Premium
Morgan Stanley ETF Trust (EVTR)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1723 | -0.345498295568 | 49.87 | 50.15 | 49.56 | 163956 | 49.83725189 | SP |
| 4 | -0.9623 | -1.89952625345 | 50.66 | 51.08 | 49.56 | 187339 | 50.49060419 | SP |
| 12 | -2.0523 | -3.96579710145 | 51.75 | 51.76 | 49.56 | 245260 | 50.56456074 | SP |
| 26 | -0.2123 | -0.425365658185 | 49.91 | 52.46 | 49.34 | 178544 | 50.9342838 | SP |
| 52 | -0.3023 | -0.6046 | 50 | 52.46 | 48.43 | 134895 | 50.71774799 | SP |
| 156 | -0.3023 | -0.6046 | 50 | 52.46 | 48.43 | 134895 | 50.71774799 | SP |
| 260 | -0.3023 | -0.6046 | 50 | 52.46 | 48.43 | 134895 | 50.71774799 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 49.6977 | -0 | -0.00 | 49.56 | 49.74 | 49.56 | 206751 |
| 1734997200 | 49.7 | -0.31 | -0.62 | 49.84 | 49.86 | 49.66 | 105417 |
| 1734738000 | 50.01 | 0.09 | 0.18 | 50.03 | 50.15 | 50 | 165381 |
| 1734651600 | 49.92 | -0.16 | -0.32 | 49.87 | 49.97 | 49.82 | 178275 |
| 1734565200 | 50.08 | -0.33 | -0.65 | 50.38 | 50.48 | 50.06 | 147008 |
| 1734478800 | 50.41 | -0.01 | -0.02 | 50.42 | 50.466 | 50.37 | 120895 |
| 1734392400 | 50.42 | -0.04 | -0.08 | 50.53 | 50.53 | 50.39 | 141995 |
| 1734133200 | 50.46 | -0.15 | -0.30 | 50.55 | 50.55 | 50.42 | 597323 |
| 1734046800 | 50.61 | -0.17 | -0.33 | 50.7 | 50.74 | 50.5859 | 142524 |
| 1733960400 | 50.78 | -0.06 | -0.12 | 50.83 | 50.9 | 50.7 | 400080 |
| 1733874000 | 50.84 | -0.06 | -0.12 | 50.8 | 50.8686 | 50.7501 | 137882 |
| 1733787600 | 50.9 | -0.11 | -0.22 | 50.95 | 50.99 | 50.88 | 182932 |
| 1733528400 | 51.01 | 0.12 | 0.24 | 51.08 | 51.08 | 50.9 | 87285 |
| 1733442000 | 50.89 | 0.02 | 0.04 | 50.86 | 50.92 | 50.77 | 98610 |
| 1733355600 | 50.87 | 0.15 | 0.30 | 50.65 | 50.9 | 50.63 | 147597 |
| 1733269200 | 50.72 | -0.08 | -0.16 | 50.86 | 50.86 | 50.69 | 265823 |
| 1733182800 | 50.8 | 0.05 | 0.10 | 50.73 | 50.82 | 50.63 | 108769 |
| 1732917840 | 50.75 | -0.01 | -0.02 | 50.66 | 50.78 | 50.64 | 137561 |
| 1732750800 | 50.76 | 0.11 | 0.22 | 50.82 | 50.8645 | 50.715 | 360359 |
| 1732664400 | 50.65 | -0.06 | -0.12 | 50.66 | 50.66 | 50.57 | 178673 |
| 1732578000 | 50.71 | 0.39 | 0.78 | 50.59 | 50.74 | 50.56 | 205796 |
| 1732318800 | 50.32 | 0.06 | 0.12 | 50.36 | 50.365 | 50.2535 | 2957819 |
| 1732232400 | 50.26 | -0.06 | -0.12 | 50.32 | 50.3996 | 50.25 | 127650 |
| 1732146000 | 50.32 | -0.03 | -0.06 | 50.3 | 50.37 | 50.22 | 53219 |
| 1732059600 | 50.35 | 0.06 | 0.12 | 50.44 | 50.47 | 50.3 | 96205 |
| 1731973200 | 50.29 | 0.04 | 0.08 | 50.18 | 50.2999 | 50.1201 | 100252 |
| 1731714000 | 50.25 | 0.02 | 0.04 | 50.15 | 50.3 | 50.065 | 316303 |
| 1731627600 | 50.23 | -0.01 | -0.02 | 50.31 | 50.35 | 50.2 | 100375 |
| 1731541200 | 50.24 | -0.01 | -0.02 | 50.44 | 50.48 | 50.19 | 129704 |
| 1731454800 | 50.25 | -0.27 | -0.53 | 50.46 | 50.46 | 50.2 | 178400 |
| 1731368400 | 50.52 | -0.05 | -0.10 | 50.49 | 50.57 | 50.42 | 313599 |
| 1731109200 | 50.57 | 0.05 | 0.10 | 50.62 | 50.698 | 50.51 | 297064 |
| 1731022800 | 50.52 | 0.33 | 0.66 | 50.36 | 50.52 | 50.3 | 145119 |
| 1730936400 | 50.19 | -0.32 | -0.63 | 50.1 | 50.235 | 50.06 | 188360 |
| 1730850000 | 50.51 | 0.09 | 0.18 | 50.4 | 50.55 | 50.2716 | 223763 |
| 1730763600 | 50.42 | 0.22 | 0.44 | 50.42 | 50.5 | 50.3403 | 305074 |
| 1730500800 | 50.2 | -0.19 | -0.38 | 50.5 | 50.52 | 50.19 | 419933 |
| 1730414400 | 50.39 | -0.21 | -0.42 | 50.35 | 50.4599 | 50.25 | 153505 |
| 1730328000 | 50.6 | -0.04 | -0.08 | 50.69 | 50.7569 | 50.5743 | 138800 |
| 1730241600 | 50.64 | 0.03 | 0.06 | 50.46 | 50.64 | 50.41 | 111213 |
| 1730155200 | 50.61 | -0.01 | -0.02 | 50.67 | 50.69 | 50.52 | 142095 |
| 1729896000 | 50.62 | -0.12 | -0.24 | 50.85 | 50.85 | 50.6 | 318017 |
| 1729809600 | 50.74 | 0.06 | 0.12 | 50.72 | 50.7993 | 50.63 | 275338 |
| 1729723200 | 50.68 | -0.11 | -0.22 | 50.65 | 50.89 | 50.61 | 459319 |
| 1729636800 | 50.79 | -0.03 | -0.06 | 50.88 | 50.88 | 50.71 | 149739 |
| 1729550400 | 50.82 | -0.27 | -0.53 | 50.98 | 50.98 | 50.804 | 330846 |
| 1729291200 | 51.09 | -0.01 | -0.02 | 51.16 | 51.18 | 51.05 | 272833 |
| 1729204800 | 51.1 | -0.19 | -0.37 | 51.13 | 51.32 | 51.05 | 164580 |
| 1729118400 | 51.29 | 0.07 | 0.14 | 51.23 | 51.3 | 51.23 | 111937 |
| 1729032000 | 51.22 | 0.18 | 0.35 | 51.09 | 51.23 | 51.09 | 153636 |
| 1728945600 | 51.04 | -0.02 | -0.04 | 51.07 | 51.07 | 50.9607 | 160590 |
| 1728686400 | 51.06 | 0 | 0.00 | 51.04 | 51.0956 | 50.98 | 318760 |
| 1728600000 | 51.06 | -0.02 | -0.04 | 51.02 | 51.06 | 50.95 | 89893 |
| 1728513600 | 51.08 | -0.07 | -0.14 | 51.17 | 51.1722 | 51.05 | 83571 |
| 1728427200 | 51.15 | -0.04 | -0.08 | 51.1 | 51.1883 | 51.06 | 76956 |
| 1728340800 | 51.19 | -0.15 | -0.29 | 51.2 | 51.35 | 51.1255 | 334611 |
| 1728081600 | 51.34 | -0.33 | -0.64 | 51.37 | 51.52 | 51.3265 | 224902 |
| 1727995200 | 51.67 | -0.21 | -0.40 | 51.75 | 51.76 | 51.6501 | 84187 |
| 1727908800 | 51.88 | 0 | 0.00 | 51.77 | 51.91 | 51.695 | 283866 |
| 1727822400 | 51.88 | 0.08 | 0.15 | 51.95 | 52 | 51.81 | 148790 |
| 1727736000 | 51.8 | -0.32 | -0.61 | 51.94 | 52.1 | 51.73 | 382911 |
| 1727476800 | 52.12 | 0.13 | 0.25 | 52.07 | 52.3 | 52 | 161884 |
| 1727390400 | 51.99 | 0 | 0.00 | 52.06 | 52.19 | 51.8393 | 446514 |
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
