Premium
MFS Active Growth ETF (MFSG)
NYSE
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 | -1.075 | -3.50619699935 | 30.66 | 30.75 | 29.51 | 48142 | 30.41147548 | SP |
| 4 | -0.655 | -2.16600529101 | 30.24 | 30.8499 | 28.78 | 59890 | 30.10999567 | SP |
| 12 | 4.545 | 18.1509584665 | 25.04 | 30.8499 | 24.95 | 116436 | 29.01485564 | SP |
| 26 | 1.215 | 4.28269298555 | 28.37 | 30.8499 | 24.505 | 94596 | 28.2725774 | SP |
| 52 | 4.635 | 18.5771543086 | 24.95 | 30.8499 | 24.505 | 73826 | 28.07601871 | SP |
| 156 | 4.085 | 16.0196078431 | 25.5 | 30.8499 | 19.46 | 59852 | 27.28184052 | SP |
| 260 | 4.085 | 16.0196078431 | 25.5 | 30.8499 | 19.46 | 59852 | 27.28184052 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782168000 | 30.23 | -0.42 | -1.37 | 30.64 | 30.68 | 30.2 | 40282 |
| 1781822400 | 30.65 | 0.57 | 1.89 | 30.64 | 30.69 | 30.408 | 76083 |
| 1781736000 | 30.080829 | -0.34 | -1.11 | 30.72 | 30.72 | 30.005 | 33868 |
| 1781649600 | 30.42 | -0.14 | -0.46 | 30.66 | 30.75 | 30.42 | 42333 |
| 1781563200 | 30.56 | 1.06 | 3.59 | 30.35 | 30.56 | 30.2601 | 55958 |
| 1781304000 | 29.5 | 0.14 | 0.48 | 29.63 | 29.63 | 29.23 | 31308 |
| 1781217600 | 29.36 | 0.52 | 1.80 | 29.12 | 29.45 | 28.78 | 44629 |
| 1781131200 | 28.84 | -0.64 | -2.17 | 29.24 | 29.43 | 28.84 | 59247 |
| 1781044800 | 29.48 | -0.12 | -0.41 | 29.91 | 29.9436 | 28.7821 | 67287 |
| 1780958400 | 29.6 | 0.11 | 0.37 | 29.89 | 29.89 | 29.555 | 53667 |
| 1780699200 | 29.49 | -1.04 | -3.41 | 30.34 | 30.34 | 29.3823 | 69967 |
| 1780612800 | 30.53 | 0.09 | 0.30 | 30.29 | 30.6 | 30.2 | 40335 |
| 1780526400 | 30.44 | -0.29 | -0.94 | 30.8 | 30.8 | 30.38 | 75562 |
| 1780440000 | 30.7281 | -0.02 | -0.07 | 30.77 | 30.8499 | 30.6575 | 25147 |
| 1780353600 | 30.75 | 0.24 | 0.79 | 30.64 | 30.83 | 30.586379 | 53112 |
| 1780094400 | 30.51 | 0.04 | 0.13 | 30.56 | 30.6462 | 30.45 | 50221 |
| 1780008000 | 30.47 | 0.25 | 0.83 | 30.3 | 30.47 | 30.15 | 41263 |
| 1779921600 | 30.22 | -0.01 | -0.03 | 30.31 | 30.31 | 30.12 | 195803 |
| 1779835200 | 30.23 | 0.21 | 0.70 | 30.24 | 30.35 | 30.135453 | 81844 |
| 1779489600 | 30.02 | 0.05 | 0.17 | 30.22 | 30.22 | 29.97 | 55807 |
| 1779403200 | 29.97 | 0.08 | 0.27 | 29.81 | 30.0369 | 29.71 | 61101 |
| 1779316800 | 29.89 | 0.35 | 1.18 | 29.64 | 29.9 | 29.53 | 87047 |
| 1779230400 | 29.54 | -0.26 | -0.87 | 29.43 | 29.68 | 29.41 | 67819 |
| 1779144000 | 29.8 | -0.14 | -0.46 | 30.07 | 30.07 | 29.555 | 60477 |
| 1778884800 | 29.9385 | -0.46 | -1.52 | 30.22 | 30.22 | 29.8 | 33432 |
| 1778798400 | 30.4 | 0.4 | 1.33 | 30.13 | 30.42 | 30.105 | 210800 |
| 1778712000 | 30 | 0.23 | 0.77 | 29.9 | 30.0689 | 29.65 | 40611 |
| 1778625600 | 29.77 | -0.08 | -0.27 | 29.78 | 29.8 | 29.45547 | 101546 |
| 1778539200 | 29.85 | -0.02 | -0.07 | 29.8 | 30 | 29.76 | 811748 |
| 1778280000 | 29.87 | 0.19 | 0.64 | 29.83 | 29.9243 | 29.8 | 148790 |
| 1778193600 | 29.68 | -0.12 | -0.40 | 29.97 | 29.97 | 29.605 | 46031 |
| 1778107200 | 29.8 | 0.54 | 1.85 | 29.53 | 29.83 | 29.4 | 92435 |
| 1778020800 | 29.2598 | 0.12 | 0.41 | 29.11 | 29.39 | 29.11 | 33494 |
| 1777934400 | 29.14 | -0.06 | -0.21 | 29.29 | 29.3 | 28.96 | 74176 |
| 1777675200 | 29.2 | 0.04 | 0.14 | 29.34 | 29.41 | 29.2 | 78835 |
| 1777588800 | 29.16 | 0.11 | 0.38 | 29.3 | 29.3 | 28.741841 | 1205591 |
| 1777502400 | 29.05 | -0.03 | -0.10 | 28.95 | 29.118 | 28.8951 | 76514 |
| 1777416000 | 29.08 | -0.28 | -0.95 | 28.915 | 29.1199 | 28.87 | 163729 |
| 1777329600 | 29.36 | 0.04 | 0.14 | 29.49 | 29.49 | 29.1738 | 68571 |
| 1777070400 | 29.32 | 0.46 | 1.60 | 29.08 | 29.36 | 28.95 | 134504 |
| 1776984000 | 28.8594 | -0.31 | -1.06 | 29.02 | 29.11 | 28.6 | 99422 |
| 1776897600 | 29.17 | 0.52 | 1.82 | 29.01 | 29.17 | 28.29 | 46266 |
| 1776811200 | 28.65 | -0.2 | -0.69 | 28.98 | 29 | 28.58 | 141210 |
| 1776724800 | 28.85 | -0.08 | -0.28 | 28.92 | 28.92 | 28.67 | 128652 |
| 1776465600 | 28.93 | 0.46 | 1.63 | 28.8 | 28.998 | 28.7955 | 65593 |
| 1776379200 | 28.4659 | -0.07 | -0.26 | 28.65 | 28.65 | 28.333906 | 55772 |
| 1776292800 | 28.54 | 0.38 | 1.35 | 28.35 | 28.545 | 28.22 | 72358 |
| 1776206400 | 28.1597 | 0.54 | 1.95 | 27.87 | 28.2 | 27.87 | 63111 |
| 1776120000 | 27.62 | 0.32 | 1.17 | 27.3 | 27.66 | 27.2 | 207044 |
| 1775860800 | 27.3 | 0.15 | 0.55 | 27.4 | 27.420877 | 27.270437 | 70412 |
| 1775774400 | 27.15 | 0.23 | 0.85 | 26.91 | 27.175392 | 26.7865 | 88410 |
| 1775688000 | 26.92 | 0.81 | 3.10 | 27.12 | 27.12 | 26.8 | 118019 |
| 1775601600 | 26.11 | 0.09 | 0.35 | 25.92 | 26.12 | 25.6101 | 217597 |
| 1775515200 | 26.0178 | 0.15 | 0.57 | 25.97 | 26.44 | 25.872 | 162840 |
| 1775169600 | 25.87 | 0.02 | 0.08 | 25.34 | 25.9501 | 25.3 | 86257 |
| 1775083200 | 25.85 | 0.26 | 1.02 | 25.89 | 26.02 | 25.765 | 111687 |
| 1774996800 | 25.59 | 0.98 | 3.98 | 25.04 | 25.59 | 24.95 | 111222 |
| 1774910400 | 24.61 | -0.2 | -0.81 | 25.03 | 25.03 | 24.505 | 88421 |
| 1774651200 | 24.81 | -0.55 | -2.17 | 25.13 | 25.13 | 24.77 | 66903 |
| 1774564800 | 25.36 | -0.69 | -2.65 | 25.86 | 25.86 | 25.33983 | 103942 |
| 1774478400 | 26.05 | 0.18 | 0.70 | 26.26 | 26.26 | 25.958107 | 47473 |
| 1774392000 | 25.8687 | -0.21 | -0.81 | 25.95 | 26.035854 | 25.7601 | 73200 |
| 1774305600 | 26.08 | 0.4 | 1.57 | 26.11 | 26.39378 | 26.06 | 31860 |
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.
