Premium
MFS Active Mid Cap ETF (MMID)
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 | 0.182 | 0.697585281717 | 26.09 | 26.23 | 25.85 | 277 | 25.86251698 | SP |
| 4 | 0.592 | 2.30529595016 | 25.68 | 26.32 | 25.52 | 602 | 25.73493436 | SP |
| 12 | 1.502 | 6.06378683892 | 24.77 | 26.32 | 24.6263 | 1334 | 25.59523409 | SP |
| 26 | 0.952 | 3.75987361769 | 25.32 | 26.32 | 24.15 | 1319 | 25.56029608 | SP |
| 52 | 1.5183 | 6.13362850806 | 24.7537 | 26.32 | 23.9508 | 4223 | 25.00896946 | SP |
| 156 | 1.5183 | 6.13362850806 | 24.7537 | 26.32 | 23.9508 | 4223 | 25.00896946 | SP |
| 260 | 1.5183 | 6.13362850806 | 24.7537 | 26.32 | 23.9508 | 4223 | 25.00896946 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 26.272 | 0.06 | 0.24 | 26.23 | 26.272 | 26.23 | 143 |
| 1782427200 | 26.2092 | 0.13 | 0.51 | 26.2092 | 26.2092 | 26.2092 | 4 |
| 1782340800 | 26.075 | 0.21 | 0.83 | 26.075 | 26.075 | 26.075 | 4 |
| 1782254400 | 25.8601 | -0.1 | -0.40 | 25.87 | 25.94 | 25.85 | 1095 |
| 1782168000 | 25.965 | -0.05 | -0.19 | 26.09 | 26.09 | 25.965 | 4 |
| 1781822400 | 26.0151 | 0.21 | 0.82 | 26.09 | 26.09 | 26.0151 | 433 |
| 1781736000 | 25.8036 | -0.38 | -1.46 | 26.28 | 26.28 | 25.8036 | 354 |
| 1781649600 | 26.1869 | 0.01 | 0.04 | 26.1869 | 26.1869 | 26.1869 | 193 |
| 1781563200 | 26.1766 | 0.04 | 0.16 | 26.32 | 26.32 | 26.1766 | 128 |
| 1781304000 | 26.1351 | 0.25 | 0.98 | 26.035 | 26.18 | 26.035 | 300 |
| 1781217600 | 25.8823 | 0.35 | 1.38 | 25.58 | 25.8823 | 25.55 | 161 |
| 1781131200 | 25.5311 | -0.24 | -0.95 | 25.5311 | 25.5311 | 25.5311 | 106 |
| 1781044800 | 25.775 | 0.25 | 1.00 | 25.73 | 25.775 | 25.53 | 944 |
| 1780958400 | 25.52 | -0.03 | -0.12 | 25.67 | 25.67 | 25.52 | 957 |
| 1780699200 | 25.5502 | -0.24 | -0.95 | 25.61 | 25.61 | 25.55 | 531 |
| 1780612800 | 25.7941 | 0.16 | 0.63 | 25.74 | 25.89 | 25.74 | 1500 |
| 1780526400 | 25.6314 | -0.11 | -0.41 | 25.6 | 25.64 | 25.6 | 1210 |
| 1780440000 | 25.7374 | 0.05 | 0.19 | 25.71 | 25.77 | 25.695 | 1110 |
| 1780353600 | 25.6888 | 0.08 | 0.30 | 25.55 | 25.715 | 25.55 | 539 |
| 1780094400 | 25.6122 | 0.06 | 0.25 | 25.68 | 25.69 | 25.6122 | 1859 |
| 1780008000 | 25.5479 | 0.11 | 0.44 | 25.6 | 25.62 | 25.5479 | 512 |
| 1779921600 | 25.4359 | -0.02 | -0.07 | 25.51 | 25.51 | 25.4359 | 194 |
| 1779835200 | 25.4545 | 0.09 | 0.37 | 25.445 | 25.4545 | 25.445 | 851 |
| 1779489600 | 25.3599 | 0.21 | 0.82 | 25.3599 | 25.3599 | 25.3599 | 120 |
| 1779403200 | 25.1547 | 0.16 | 0.62 | 24.89 | 25.1547 | 24.89 | 1842 |
| 1779316800 | 24.9987 | 0.37 | 1.51 | 24.9987 | 24.9987 | 24.9987 | 14 |
| 1779230400 | 24.6263 | -0.17 | -0.68 | 24.66 | 24.73 | 24.6263 | 848 |
| 1779144000 | 24.7939 | 0.16 | 0.67 | 24.77 | 24.86 | 24.77 | 2604 |
| 1778884800 | 24.6295 | -0.25 | -1.01 | 24.86 | 24.86 | 24.6295 | 1328 |
| 1778798400 | 24.8807 | 0.07 | 0.27 | 24.88 | 24.8807 | 24.87 | 366 |
| 1778712000 | 24.8146 | -0.35 | -1.40 | 24.81 | 24.8146 | 24.81 | 474 |
| 1778625600 | 25.1667 | -0.04 | -0.15 | 25.07 | 25.1667 | 25.07 | 212 |
| 1778539200 | 25.204 | -0.19 | -0.75 | 25.25 | 25.27 | 25.204 | 102 |
| 1778280000 | 25.3957 | -0.16 | -0.62 | 25.43 | 25.48 | 25.3957 | 1952 |
| 1778193600 | 25.554 | -0.14 | -0.54 | 25.72 | 25.755 | 25.53 | 1710 |
| 1778107200 | 25.6931 | 0.12 | 0.48 | 25.74 | 25.805 | 25.6931 | 2977 |
| 1778020800 | 25.5699 | 0.18 | 0.70 | 25.42 | 25.63 | 25.42 | 2124 |
| 1777934400 | 25.3913 | -0.21 | -0.83 | 25.55 | 25.55 | 25.375 | 3104 |
| 1777675200 | 25.6029 | -0.02 | -0.09 | 25.64 | 25.67 | 25.6029 | 1424 |
| 1777588800 | 25.6268 | 0.29 | 1.14 | 25.38 | 25.6268 | 25.38 | 1201 |
| 1777502400 | 25.3384 | -0.15 | -0.59 | 25.51 | 25.51 | 25.3384 | 155 |
| 1777416000 | 25.4886 | -0.22 | -0.86 | 25.73 | 25.73 | 25.47 | 1612 |
| 1777329600 | 25.7087 | -0.02 | -0.07 | 25.82 | 25.95 | 25.7087 | 8805 |
| 1777070400 | 25.7258 | -0.03 | -0.12 | 25.71 | 25.76 | 25.705 | 3794 |
| 1776984000 | 25.7565 | -0.27 | -1.05 | 25.82 | 25.84 | 25.71 | 663 |
| 1776897600 | 26.03 | 0.12 | 0.46 | 25.94 | 26.03 | 25.94 | 2444 |
| 1776811200 | 25.9105 | -0.19 | -0.72 | 26.27 | 26.27 | 25.87 | 245 |
| 1776724800 | 26.0975 | -0.11 | -0.42 | 25.97 | 26.0975 | 25.97 | 200 |
| 1776465600 | 26.2086 | 0.72 | 2.84 | 25.74 | 26.2086 | 25.74 | 10505 |
| 1776379200 | 25.485 | -0.02 | -0.08 | 25.48 | 25.56 | 25.48 | 472 |
| 1776292800 | 25.5052 | -0.03 | -0.12 | 25.47 | 25.5052 | 25.47 | 176 |
| 1776206400 | 25.535 | 0.15 | 0.61 | 25.56 | 25.56 | 25.535 | 4121 |
| 1776120000 | 25.3801 | 0.24 | 0.97 | 25.16 | 25.3801 | 25.1 | 4188 |
| 1775860800 | 25.1354 | -0.18 | -0.71 | 25.25 | 25.25 | 25.12 | 66 |
| 1775774400 | 25.3155 | -0.04 | -0.16 | 25.31 | 25.3155 | 25.19 | 171 |
| 1775688000 | 25.355 | 0.67 | 2.70 | 25.355 | 25.355 | 25.355 | 11 |
| 1775601600 | 24.6884 | -0.11 | -0.44 | 24.676 | 24.6884 | 24.64 | 1582 |
| 1775515200 | 24.7986 | 0.05 | 0.22 | 24.77 | 24.81 | 24.75 | 1450 |
| 1775169600 | 24.7439 | 0.01 | 0.04 | 24.53 | 24.95 | 24.48 | 1499 |
| 1775083200 | 24.735 | 0.09 | 0.35 | 24.62 | 24.83 | 24.62 | 1328 |
| 1774996800 | 24.6483 | 0.49 | 2.04 | 24.41 | 24.66 | 24.41 | 2971 |
| 1774910400 | 24.1562 | -0 | -0.02 | 24.26 | 24.37 | 24.15 | 860 |
| 1774651200 | 24.161 | -0.46 | -1.86 | 24.6 | 24.6 | 24.161 | 714 |
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.
