Premium
Mexico Fund (MXF)
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 | 0.37 | 1.73058933583 | 21.38 | 22.18 | 20.68 | 43437 | 21.79709952 | CS |
| 4 | -0.44 | -1.982875169 | 22.19 | 22.94 | 20.42 | 40681 | 21.70431103 | CS |
| 12 | -0.34 | -1.53915799004 | 22.09 | 22.94 | 20.42 | 54313 | 21.70971631 | CS |
| 26 | 1.41 | 6.93215339233 | 20.34 | 23 | 19.54 | 61868 | 21.65846441 | CS |
| 52 | 4.08 | 23.0899830221 | 17.67 | 23 | 16.5687 | 49671 | 20.62975116 | CS |
| 156 | 4.89 | 29.0035587189 | 16.86 | 23 | 12.99 | 50397 | 17.28150492 | CS |
| 260 | 6.43 | 41.9712793734 | 15.32 | 23 | 12.9401 | 39451 | 16.84821021 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 21.75 | 0.07 | 0.32 | 21.88 | 22.33 | 21.65 | 39569 |
| 1782945600 | 21.68 | -0.19 | -0.87 | 20.68 | 21.9365 | 20.68 | 19639 |
| 1782859200 | 21.87 | 0 | 0.00 | 21.95 | 22.18 | 21.66 | 105780 |
| 1782772800 | 21.87 | 0.28 | 1.30 | 21.74 | 21.94 | 21.48 | 42969 |
| 1782513600 | 21.59 | -0.12 | -0.55 | 21.65 | 21.73 | 21.59 | 35783 |
| 1782427200 | 21.71 | 0.4 | 1.88 | 21.38 | 21.73 | 21.3 | 13014 |
| 1782340800 | 21.31 | -0.34 | -1.57 | 20.42 | 21.69 | 20.42 | 34645 |
| 1782254400 | 21.65 | -0.16 | -0.73 | 21.49 | 21.71 | 21.12 | 77661 |
| 1782168000 | 21.81 | -0.44 | -1.98 | 22.22 | 22.25 | 21.81 | 14126 |
| 1781822400 | 22.25 | -0.01 | -0.04 | 22.34 | 22.34 | 21.8936 | 16625 |
| 1781736000 | 22.26 | -0.03 | -0.13 | 22.45 | 22.56 | 22.1 | 29139 |
| 1781649600 | 22.29 | -0.01 | -0.04 | 22.29 | 22.3699 | 22.08 | 12674 |
| 1781563200 | 22.3 | 0 | 0.00 | 22.63 | 22.94 | 22.1774 | 36631 |
| 1781304000 | 22.3 | 0.51 | 2.34 | 22 | 22.33 | 21.55 | 51644 |
| 1781217600 | 21.79 | 0.75 | 3.56 | 21.12 | 21.795 | 20.8401 | 48659 |
| 1781131200 | 21.04 | -0.08 | -0.38 | 20.97 | 21.44 | 20.91 | 82249 |
| 1781044800 | 21.12 | -0.2 | -0.94 | 21.44 | 21.44 | 20.725 | 36544 |
| 1780958400 | 21.32 | -0.08 | -0.37 | 21.5 | 21.548 | 21.26 | 10627 |
| 1780699200 | 21.4 | -0.4 | -1.83 | 21.62 | 21.81 | 21.335 | 57835 |
| 1780612800 | 21.8 | -0.35 | -1.56 | 22.19 | 22.19 | 21.6 | 46694 |
| 1780526400 | 22.145 | -0.09 | -0.38 | 22.16 | 22.24 | 22.03 | 65457 |
| 1780440000 | 22.23 | 0.23 | 1.05 | 22.63 | 22.63 | 21.8741 | 49703 |
| 1780353600 | 22 | -0.26 | -1.17 | 21.76 | 22.18 | 21.76 | 22516 |
| 1780094400 | 22.26 | -0.09 | -0.40 | 22.31 | 22.63 | 22.04 | 34589 |
| 1780008000 | 22.35 | 0.04 | 0.18 | 22.27 | 22.63 | 21.9994 | 22449 |
| 1779921600 | 22.31 | 0.23 | 1.04 | 21.895 | 22.38 | 21.895 | 97955 |
| 1779835200 | 22.08 | 0.38 | 1.75 | 21.84 | 22.21 | 21.635 | 64638 |
| 1779489600 | 21.7 | 0.05 | 0.23 | 21.74 | 21.7999 | 21.4276 | 47311 |
| 1779403200 | 21.65 | -0.12 | -0.55 | 21.61 | 21.92 | 21.55 | 30458 |
| 1779316800 | 21.77 | 0.16 | 0.74 | 21.78 | 21.7985 | 21.47 | 32062 |
| 1779230400 | 21.61 | -0.03 | -0.14 | 21.56 | 21.64 | 21.155 | 92705 |
| 1779144000 | 21.64 | 0.01 | 0.05 | 21.74 | 21.75 | 21.4127 | 94510 |
| 1778884800 | 21.63 | -0.38 | -1.73 | 21.88 | 21.88 | 21.4431 | 61009 |
| 1778798400 | 22.01 | -0.14 | -0.61 | 22.13 | 22.34 | 21.95 | 110392 |
| 1778712000 | 22.145 | 0.22 | 0.98 | 21.84 | 22.22 | 21.71 | 25826 |
| 1778625600 | 21.93 | -0.07 | -0.32 | 21.86 | 22.15 | 21.82 | 58326 |
| 1778539200 | 22 | 0.07 | 0.32 | 21.91 | 22.3 | 21.91 | 60047 |
| 1778280000 | 21.93 | 0.12 | 0.55 | 21.86 | 22.09 | 21.86 | 29747 |
| 1778193600 | 21.81 | 0.01 | 0.05 | 21.79 | 22.25 | 21.75 | 62139 |
| 1778107200 | 21.8 | 0.44 | 2.06 | 21.63 | 21.84 | 21.5101 | 35270 |
| 1778020800 | 21.36 | 0.42 | 2.01 | 21.06 | 21.43 | 21.01 | 79149 |
| 1777934400 | 20.94 | -0.35 | -1.64 | 21.21 | 21.47 | 20.85 | 53331 |
| 1777675200 | 21.29 | 0.15 | 0.71 | 21.15 | 21.65 | 21.02 | 75789 |
| 1777588800 | 21.14 | 0.29 | 1.39 | 21.14 | 21.16 | 20.79 | 50456 |
| 1777502400 | 20.85 | -0.12 | -0.57 | 20.96 | 21.47 | 20.7701 | 94938 |
| 1777416000 | 20.97 | -0.32 | -1.50 | 21.14 | 21.58 | 20.8 | 101409 |
| 1777329600 | 21.29 | -0.33 | -1.53 | 21.75 | 21.795 | 21.22 | 49524 |
| 1777070400 | 21.62 | 0.3 | 1.41 | 21.41 | 21.9 | 21.41 | 99662 |
| 1776984000 | 21.32 | -0.34 | -1.57 | 21.33 | 21.725 | 21.3 | 89978 |
| 1776897600 | 21.66 | -0.05 | -0.23 | 21.51 | 22.11 | 21.51 | 208809 |
| 1776811200 | 21.71 | -0.44 | -1.99 | 22.15 | 22.25 | 21.58 | 48339 |
| 1776724800 | 22.15 | 0.09 | 0.41 | 22.01 | 22.27 | 21.89 | 56274 |
| 1776465600 | 22.06 | 0.13 | 0.59 | 22.07 | 22.25 | 21.98 | 44791 |
| 1776379200 | 21.93 | -0.18 | -0.81 | 22.16 | 22.16 | 21.76 | 50272 |
| 1776292800 | 22.11 | 0.18 | 0.82 | 21.96 | 22.15 | 21.77 | 33648 |
| 1776206400 | 21.93 | -0.1 | -0.45 | 22.04 | 22.37 | 21.85 | 20149 |
| 1776120000 | 22.03 | -0.25 | -1.12 | 22.01 | 22.4 | 21.95 | 76520 |
| 1775860800 | 22.28 | 0.09 | 0.41 | 22.3 | 22.4 | 22.22 | 22846 |
| 1775774400 | 22.19 | -0.05 | -0.22 | 22.09 | 22.375 | 22.08 | 24249 |
| 1775688000 | 22.24 | 0.9 | 4.22 | 22.05 | 22.4 | 22.04 | 32065 |
| 1775601600 | 21.34 | 0.02 | 0.09 | 21.18 | 21.55 | 21.14 | 31209 |
| 1775515200 | 21.32 | -0.05 | -0.23 | 21.3 | 21.97 | 21.16 | 89829 |
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.
