Premium
MFS Active International ETF (MFSI)
NYSE
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 | 0.07 | 0.26656511805 | 26.26 | 26.48 | 25.64 | 72336 | 26.00599704 | SP |
| 4 | 0.24 | 0.919892679187 | 26.09 | 26.48 | 25.5136 | 49592 | 25.99252715 | SP |
| 12 | 2.25 | 9.3438538206 | 24.08 | 26.48 | 23.89 | 91907 | 25.3560521 | SP |
| 26 | 1.18 | 4.69184890656 | 25.15 | 26.48 | 23.89 | 99543 | 25.25966798 | SP |
| 52 | 1.18 | 4.69184890656 | 25.15 | 26.48 | 23.89 | 99543 | 25.25966798 | SP |
| 156 | 1.18 | 4.69184890656 | 25.15 | 26.48 | 23.89 | 99543 | 25.25966798 | SP |
| 260 | 1.18 | 4.69184890656 | 25.15 | 26.48 | 23.89 | 99543 | 25.25966798 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 26.33 | 0.48 | 1.86 | 25.99 | 26.41 | 25.99 | 32539 |
| 1741905600 | 25.85 | -0.22 | -0.84 | 25.87 | 25.93 | 25.78 | 61474 |
| 1741819200 | 26.07 | 0.18 | 0.70 | 25.99 | 26.1 | 25.9 | 42487 |
| 1741732800 | 25.89 | 0.05 | 0.19 | 25.86 | 25.955 | 25.64 | 86199 |
| 1741646400 | 25.84 | -0.64 | -2.42 | 26.02 | 26.12 | 25.7 | 100676 |
| 1741390800 | 26.48 | 0.24 | 0.91 | 26.26 | 26.48 | 26.1573 | 69656 |
| 1741304400 | 26.24 | -0.2 | -0.76 | 26.28 | 26.43 | 26.195 | 43491 |
| 1741218000 | 26.44 | 0.46 | 1.77 | 26.1 | 26.47 | 26.1 | 48698 |
| 1741131600 | 25.98 | 0.22 | 0.85 | 25.7 | 26.11 | 25.5136 | 125252 |
| 1741045200 | 25.76 | 0.09 | 0.35 | 26.05 | 26.0799 | 25.69 | 14561 |
| 1740786000 | 25.67 | -0.08 | -0.31 | 25.6 | 25.73 | 25.5139 | 46035 |
| 1740699600 | 25.75 | -0.22 | -0.85 | 25.92 | 25.94 | 25.74 | 54306 |
| 1740613200 | 25.97 | 0.09 | 0.35 | 26 | 26.1 | 25.93 | 59544 |
| 1740526800 | 25.88 | 0.09 | 0.35 | 25.8899 | 25.93 | 25.7781 | 24256 |
| 1740440400 | 25.79 | -0.16 | -0.62 | 25.85 | 25.86 | 25.71 | 34422 |
| 1740181200 | 25.95 | -0.13 | -0.50 | 26.1 | 26.12 | 25.9 | 19050 |
| 1740094800 | 26.08 | 0.14 | 0.54 | 26 | 26.09 | 25.95 | 23912 |
| 1740008400 | 25.94 | -0.23 | -0.88 | 25.99 | 25.99 | 25.86 | 23143 |
| 1739922000 | 26.17 | 0.11 | 0.42 | 26.22 | 26.22 | 26.1 | 19790 |
| 1739576400 | 26.06 | 0.12 | 0.46 | 26.09 | 26.15 | 26.0555 | 43900 |
| 1739490000 | 25.94 | 0.27 | 1.05 | 25.75 | 25.96 | 25.75 | 1683269 |
| 1739403600 | 25.67 | 0.05 | 0.20 | 25.469 | 25.725 | 25.469 | 60541 |
| 1739317200 | 25.62 | 0.12 | 0.47 | 25.5 | 25.65 | 25.49 | 53394 |
| 1739230800 | 25.5 | 0.15 | 0.59 | 25.45 | 25.5 | 25.45 | 29731 |
| 1738971600 | 25.35 | -0.19 | -0.74 | 25.58 | 25.6 | 25.3 | 29928 |
| 1738885200 | 25.54 | 0.02 | 0.09 | 25.52 | 25.58 | 25.5072 | 26188 |
| 1738798800 | 25.5158 | 0.15 | 0.59 | 25.4 | 25.54 | 25.381 | 35232 |
| 1738712400 | 25.3659 | 0.25 | 0.98 | 25.22 | 25.4 | 25.21 | 39461 |
| 1738626000 | 25.12 | -0.3 | -1.18 | 24.96 | 25.2 | 24.9 | 25612 |
| 1738366800 | 25.42 | -0.22 | -0.87 | 25.56 | 25.72 | 25.4 | 43979 |
| 1738280400 | 25.6443 | 0.35 | 1.40 | 25.45 | 25.75 | 25.45 | 85725 |
| 1738194000 | 25.29 | -0.01 | -0.04 | 25.29 | 25.34 | 25.2 | 33228 |
| 1738107600 | 25.3 | 0.08 | 0.32 | 25.15 | 25.3 | 25.12 | 26422 |
| 1738021200 | 25.22 | -0.22 | -0.86 | 25.26 | 25.2732 | 25.1601 | 30841 |
| 1737762000 | 25.44 | 0.25 | 0.99 | 25.36 | 25.5 | 25.36 | 49730 |
| 1737675600 | 25.19 | 0 | 0.00 | 25.19 | 25.19 | 25.19 | 0 |
| 1737589200 | 25.19 | 0.07 | 0.30 | 25.21 | 25.24 | 25.17 | 50461 |
| 1737502800 | 25.1151 | 0.49 | 1.99 | 24.89 | 25.12 | 24.89 | 49528 |
| 1737157200 | 24.6241 | 0.07 | 0.27 | 24.6 | 24.73 | 24.6 | 37332 |
| 1737070800 | 24.5584 | 0.2 | 0.81 | 24.5 | 24.58 | 24.5 | 28935 |
| 1736984400 | 24.36 | 0.26 | 1.08 | 24.3575 | 24.38 | 24.26 | 97871 |
| 1736898000 | 24.1 | 0.13 | 0.53 | 24.08 | 24.13 | 23.9959 | 67603 |
| 1736811600 | 23.9729 | -0.17 | -0.69 | 24.05 | 24.05 | 23.89 | 23811 |
| 1736552400 | 24.14 | -0.28 | -1.13 | 24.32 | 24.32 | 24.06 | 56183 |
| 1736379600 | 24.4156 | -0.04 | -0.15 | 24.45 | 24.45 | 24.28 | 43153 |
| 1736293200 | 24.4522 | 0 | 0.01 | 24.62 | 24.64 | 24.4377 | 32510 |
| 1736206800 | 24.4503 | 0.2 | 0.83 | 24.45 | 24.575 | 24.44 | 61195 |
| 1735947600 | 24.2485 | 0.05 | 0.20 | 24.18 | 24.27 | 24.15 | 488632 |
| 1735861200 | 24.2 | -0.08 | -0.34 | 24.32 | 24.33 | 24.1244 | 72906 |
| 1735688400 | 24.282 | -0.16 | -0.65 | 24.4 | 24.46 | 24.2656 | 88147 |
| 1735602000 | 24.44 | -0.02 | -0.08 | 24.26 | 24.44 | 24.25 | 299808 |
| 1735342800 | 24.46 | -0.08 | -0.33 | 24.45 | 24.48 | 24.35 | 42333 |
| 1735256400 | 24.54 | 0.04 | 0.16 | 24.5 | 24.57 | 24.48 | 40443 |
| 1735077840 | 24.5 | 0.11 | 0.45 | 23.9 | 24.52 | 23.9 | 63255 |
| 1734997200 | 24.39 | 0.13 | 0.52 | 24.28 | 24.4 | 24.18 | 26402 |
| 1734738000 | 24.2628 | 0.06 | 0.25 | 24.08 | 24.35 | 24.08 | 19537 |
| 1734651600 | 24.2015 | -0.05 | -0.22 | 24.31 | 24.31 | 24.18 | 155170 |
| 1734565200 | 24.2547 | -0.57 | -2.29 | 24.81 | 24.82 | 24.2194 | 49988 |
| 1734478800 | 24.8233 | 0.01 | 0.05 | 24.76 | 24.88 | 24.76 | 14358 |
| 1734392400 | 24.81 | -0.13 | -0.52 | 24.89 | 24.9 | 24.81 | 77180 |
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
