Premium
REX CRWV Growth and Income ETF (CWII)
AMEX
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 | -0.96 | -6.93140794224 | 13.85 | 13.85 | 12.55 | 7002 | 13.00428898 | SP |
| 4 | -1.35 | -9.48033707865 | 14.24 | 16.4 | 12.36 | 9784 | 13.89486398 | SP |
| 12 | 1.16 | 9.88917306053 | 11.73 | 17.4108 | 9.81 | 8547 | 13.95004978 | SP |
| 26 | -3.19 | -19.8383084577 | 16.08 | 17.7 | 9.81 | 7412 | 13.72655913 | SP |
| 52 | -10.42 | -44.7018447018 | 23.31 | 23.31 | 9.81 | 6862 | 13.96926166 | SP |
| 156 | -10.42 | -44.7018447018 | 23.31 | 23.31 | 9.81 | 6862 | 13.96926166 | SP |
| 260 | -10.42 | -44.7018447018 | 23.31 | 23.31 | 9.81 | 6862 | 13.96926166 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1781217000 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1781130600 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1781044200 | 12.89 | -0.69 | -5.08 | 13.76 | 13.79 | 12.5899 | 27105 |
| 1780957800 | 13.5794 | 0.3 | 2.25 | 13.59 | 13.8199 | 13.13 | 3069 |
| 1780698600 | 13.28 | -1.06 | -7.39 | 13.85 | 13.85 | 12.55 | 4834 |
| 1780612200 | 14.34 | -0.23 | -1.60 | 14.15 | 14.395 | 13.955 | 7234 |
| 1780525800 | 14.5734 | -0.81 | -5.26 | 15.49 | 15.49 | 14.545 | 5807 |
| 1780439400 | 15.3828 | -0.6 | -3.74 | 16.309999 | 16.399999 | 15.3828 | 5847 |
| 1780353000 | 15.98 | 1.57 | 10.90 | 14.99 | 16.1899 | 14.99 | 17803 |
| 1780093800 | 14.41 | 0.36 | 2.55 | 14.21 | 14.42 | 13.47 | 14981 |
| 1780007400 | 14.0516 | 0.38 | 2.81 | 14.1 | 14.34 | 13.665 | 11429 |
| 1779921000 | 13.6681 | -0.25 | -1.78 | 13.74 | 13.74 | 13.15 | 18738 |
| 1779834600 | 13.9152 | 0.12 | 0.85 | 14.11 | 14.18 | 13.9 | 4763 |
| 1779489000 | 13.7984 | -0.18 | -1.28 | 14.4 | 14.4 | 13.7647 | 7612 |
| 1779402600 | 13.977 | 0.81 | 6.13 | 13.81 | 13.998 | 13.52 | 3431 |
| 1779316200 | 13.17 | 0.21 | 1.58 | 13.23 | 13.39 | 12.93 | 15989 |
| 1779229800 | 12.965 | -0.62 | -4.53 | 12.73 | 13.12 | 12.36 | 11901 |
| 1779143400 | 13.5801 | -0.46 | -3.28 | 13.97 | 13.97 | 12.98 | 16811 |
| 1778884200 | 14.04 | -0.7 | -4.75 | 14.24 | 14.24 | 13.9 | 8537 |
| 1778797800 | 14.7403 | 0.32 | 2.25 | 14.45 | 15.05 | 14.33 | 5698 |
| 1778711400 | 14.4166 | 0.47 | 3.41 | 14.59 | 14.59 | 13.95 | 3628 |
| 1778625000 | 13.9418 | -1.17 | -7.73 | 14.44 | 14.44 | 13.055 | 15766 |
| 1778538600 | 15.1098 | 0.15 | 0.99 | 14.705 | 15.73 | 14.705 | 14010 |
| 1778279400 | 14.9616 | -1.67 | -10.03 | 15.42 | 15.89 | 14.71 | 25354 |
| 1778193000 | 16.6294 | -0.78 | -4.49 | 16.99 | 17.02 | 16.41 | 15224 |
| 1778106600 | 17.4108 | 0.95 | 5.74 | 16.805 | 17.4108 | 16.805 | 3518 |
| 1778020200 | 16.465699 | 0.13 | 0.79 | 16.16 | 16.559999 | 16.129999 | 3470 |
| 1777933800 | 16.337 | 0.78 | 5.03 | 15.89 | 16.62 | 15.89 | 6515 |
| 1777674600 | 15.5547 | 0.91 | 6.25 | 15.03 | 15.81 | 15 | 6403 |
| 1777588200 | 14.64 | -0.33 | -2.18 | 15.33 | 15.33 | 14.64 | 8787 |
| 1777501800 | 14.9666 | 1.12 | 8.07 | 14.15 | 15.05 | 14.15 | 6792 |
| 1777415400 | 13.8493 | -0.85 | -5.78 | 13.49 | 14.2 | 13.49 | 7047 |
| 1777329000 | 14.6982 | 0.33 | 2.30 | 14.39 | 14.6982 | 13.97 | 5498 |
| 1777069800 | 14.3677 | -0.97 | -6.31 | 15.82 | 15.82 | 14.08 | 9645 |
| 1776983400 | 15.3347 | -0.45 | -2.86 | 15.81 | 15.92 | 15.19 | 4524 |
| 1776897000 | 15.7864 | 0.82 | 5.51 | 15.42 | 15.9927 | 15.39 | 7867 |
| 1776810600 | 14.9624 | -0.31 | -2.04 | 15.3 | 15.4 | 14.9624 | 1692 |
| 1776724200 | 15.2738 | 0.07 | 0.48 | 15.16 | 15.2738 | 14.5 | 6829 |
| 1776465000 | 15.2011 | -0.18 | -1.20 | 15.48 | 15.48 | 15.18 | 10490 |
| 1776378600 | 15.3857 | 0.08 | 0.49 | 15.46 | 15.46 | 15.12 | 10438 |
| 1776292200 | 15.31 | 0.18 | 1.19 | 15.39 | 15.42 | 15.02 | 7155 |
| 1776205800 | 15.13 | 0.48 | 3.28 | 14.99 | 15.32 | 14.94 | 7774 |
| 1776119400 | 14.6495 | 0.83 | 6.04 | 14.03 | 14.85 | 14 | 12582 |
| 1775860200 | 13.8147 | 0.86 | 6.67 | 13.1 | 14.11 | 13.1 | 10165 |
| 1775773800 | 12.9507 | 0.31 | 2.48 | 12.79 | 13.18 | 12.54 | 5974 |
| 1775687400 | 12.6369 | 0.43 | 3.49 | 12.92 | 12.97 | 12.49 | 4038 |
| 1775601000 | 12.2112 | 0.41 | 3.49 | 11.64 | 12.2112 | 11.64 | 1015 |
| 1775514600 | 11.7996 | -0.09 | -0.76 | 11.79 | 11.9179 | 11.79 | 2344 |
| 1775169000 | 11.89 | 0.44 | 3.84 | 10.85 | 11.89 | 10.76 | 7457 |
| 1775082600 | 11.4498 | 0.1 | 0.88 | 11.56 | 11.63 | 11.31 | 2741 |
| 1774996200 | 11.35 | 1.21 | 11.93 | 10.65 | 11.35 | 10.65 | 8117 |
| 1774909800 | 10.14 | -0.8 | -7.29 | 11 | 11 | 9.81 | 19207 |
| 1774650600 | 10.9371 | -0.92 | -7.78 | 11.695 | 11.695 | 10.68 | 16398 |
| 1774564200 | 11.86 | -0.8 | -6.28 | 12.6 | 12.65 | 11.86 | 5201 |
| 1774477800 | 12.6553 | 0.56 | 4.61 | 12.41 | 12.6901 | 12.3201 | 4856 |
| 1774391400 | 12.0977 | 0.09 | 0.76 | 12.08 | 12.16 | 11.8 | 4157 |
| 1774305000 | 12.0061 | 0.14 | 1.15 | 11.955 | 12.3899 | 11.85 | 8679 |
| 1774045800 | 11.87 | 0.08 | 0.66 | 11.73 | 11.99 | 11.52 | 2623 |
| 1773959400 | 11.7918 | -0.21 | -1.74 | 11.65 | 11.83 | 11.58 | 3258 |
| 1773873000 | 12 | 0.11 | 0.93 | 11.77 | 12.25 | 11.77 | 8176 |
| 1773786600 | 11.8891 | -0.52 | -4.16 | 12.05 | 12.17 | 11.88 | 9768 |
| 1773700200 | 12.4057 | 0.65 | 5.55 | 12.39 | 12.4295 | 11.9299 | 7220 |
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.
