Premium
RiverNorth Patriot ETF (FLDZ)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7718 | -2.84189867405 | 27.1579 | 27.3474 | 26.3861 | 12 | 26.75063279 | SP |
| 4 | -2.6127 | -9.0096831593 | 28.9988 | 29.1656 | 26.3861 | 4 | 27.07418554 | SP |
| 12 | -1.2416 | -4.49404040148 | 27.6277 | 29.23 | 26.3861 | 31 | 28.21373779 | SP |
| 26 | -0.9438 | -3.45336060505 | 27.3299 | 31.04 | 26.3861 | 23 | 28.23348004 | SP |
| 52 | 1.0227 | 4.03218811358 | 25.3634 | 31.04 | 24.5674 | 22 | 27.04753834 | SP |
| 156 | 3.5092 | 15.3394909275 | 22.8769 | 31.04 | 20.1995 | 52 | 23.38800765 | SP |
| 260 | 1.3361 | 5.33373253493 | 25.05 | 31.04 | 20.1995 | 193 | 24.15399229 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 26.3861 | -0.38 | -1.42 | 26.7663 | 26.7663 | 26.3861 | 3 |
| 1741818600 | 26.7663 | -0 | -0.02 | 26.7706 | 26.78 | 26.7663 | 15 |
| 1741732200 | 26.7706 | -0.16 | -0.59 | 26.9285 | 26.9285 | 26.7706 | 43 |
| 1741645800 | 26.9285 | -0.42 | -1.53 | 27.3474 | 27.3474 | 26.9285 | 0 |
| 1741390200 | 27.3474 | 0.19 | 0.70 | 27.1579 | 27.3474 | 27.1579 | 0 |
| 1741303800 | 27.1579 | -0.45 | -1.64 | 27.6101 | 27.6101 | 27.1579 | 5 |
| 1741217400 | 27.6101 | 0.15 | 0.56 | 27.4552 | 27.6101 | 27.4552 | 2 |
| 1741131000 | 27.4552 | -0.4 | -1.45 | 28.18 | 28.18 | 27.4552 | 2 |
| 1741044600 | 27.8591 | -0.44 | -1.55 | 28.91 | 28.91 | 27.8591 | 4 |
| 1740785400 | 28.2971 | 0.4 | 1.42 | 27.902 | 28.2971 | 27.902 | 0 |
| 1740699000 | 27.902 | -0.24 | -0.84 | 28.137 | 28.137 | 27.902 | 0 |
| 1740612600 | 28.137 | 0 | 0.01 | 28.1344 | 28.137 | 28.1344 | 1 |
| 1740526200 | 28.1344 | -0.04 | -0.14 | 28.173 | 28.173 | 28.1344 | 0 |
| 1740439800 | 28.173 | -0.03 | -0.09 | 27.85 | 28.173 | 27.85 | 3 |
| 1740180600 | 28.1989 | -0.66 | -2.28 | 28.8568 | 28.8568 | 28.1989 | 0 |
| 1740094200 | 28.8568 | -0.25 | -0.87 | 29.1113 | 29.1113 | 28.74 | 1 |
| 1740007800 | 29.1113 | -0.05 | -0.19 | 29.1656 | 29.1656 | 29.1113 | 3 |
| 1739921400 | 29.1656 | 0.14 | 0.47 | 29.0281 | 29.1656 | 29.0281 | 1 |
| 1739575800 | 29.0281 | 0.03 | 0.10 | 28.9988 | 29.0281 | 28.9988 | 0 |
| 1739489400 | 28.9988 | 0.33 | 1.16 | 28.6661 | 28.9988 | 28.6661 | 4 |
| 1739403000 | 28.6661 | -0.2 | -0.70 | 28.8685 | 28.8685 | 28.6661 | 101 |
| 1739316600 | 28.8685 | -0.06 | -0.22 | 27.99 | 28.8685 | 27.99 | 3 |
| 1739230200 | 28.9311 | 0.13 | 0.44 | 28.8049 | 28.9311 | 28.8049 | 1 |
| 1738971000 | 28.8049 | -0.23 | -0.79 | 29.0341 | 29.0341 | 28.8049 | 0 |
| 1738884600 | 29.0341 | -0.09 | -0.32 | 29.1285 | 29.1285 | 29.0341 | 2 |
| 1738798200 | 29.1285 | 0.21 | 0.74 | 28.914 | 29.1285 | 28.914 | 2 |
| 1738711800 | 28.914 | 0.14 | 0.47 | 28.7779 | 28.914 | 28.7779 | 0 |
| 1738625400 | 28.7779 | -0.09 | -0.30 | 29.23 | 29.23 | 28.57 | 13 |
| 1738366200 | 28.8651 | -0.25 | -0.86 | 29.1153 | 29.1153 | 28.8651 | 0 |
| 1738279800 | 29.1153 | 0.34 | 1.17 | 28.779 | 29.1153 | 28.779 | 302 |
| 1738193400 | 28.779 | -0.05 | -0.16 | 28.8245 | 28.8245 | 28.779 | 2 |
| 1738107000 | 28.8245 | -0.03 | -0.11 | 28.8563 | 28.8563 | 28.8245 | 0 |
| 1738020600 | 28.8563 | -0.14 | -0.48 | 28.9963 | 28.9963 | 28.8563 | 0 |
| 1737761400 | 28.9963 | 0.13 | 0.43 | 28.9976 | 29.01 | 28.9963 | 200 |
| 1737675000 | 28.8711 | 0 | 0.00 | 28.8711 | 28.8711 | 28.8711 | 0 |
| 1737588600 | 28.8711 | -0.21 | -0.71 | 29.079 | 29.079 | 28.8711 | 0 |
| 1737502200 | 29.079 | 0.4 | 1.39 | 28.6792 | 29.079 | 28.6792 | 11 |
| 1737156600 | 28.6792 | 0.09 | 0.31 | 28.5911 | 28.6792 | 28.5911 | 0 |
| 1737070200 | 28.5911 | 0.25 | 0.88 | 28.3415 | 28.5911 | 28.3415 | 0 |
| 1736983800 | 28.3415 | 0.39 | 1.39 | 27.9543 | 28.3415 | 27.9543 | 1 |
| 1736897400 | 27.9543 | 0.35 | 1.27 | 27.6041 | 27.9543 | 27.6041 | 1 |
| 1736811000 | 27.6041 | 0.17 | 0.63 | 27.4311 | 27.6041 | 27.4311 | 0 |
| 1736551800 | 27.4311 | -0.34 | -1.23 | 26.87 | 27.4311 | 26.87 | 11 |
| 1736379000 | 27.7726 | 0.06 | 0.20 | 27.7175 | 27.7726 | 27.7175 | 0 |
| 1736292600 | 27.7175 | -0.17 | -0.60 | 27.27 | 27.7175 | 27.27 | 1 |
| 1736206200 | 27.8858 | -0.05 | -0.19 | 27.36 | 28.01 | 27.36 | 2 |
| 1735947000 | 27.9393 | 0.37 | 1.36 | 27.5652 | 27.9393 | 26.95 | 1 |
| 1735860600 | 27.5652 | 0.05 | 0.17 | 27.5175 | 27.6801 | 27.5175 | 631 |
| 1735687800 | 27.5175 | -0.04 | -0.16 | 28.52 | 28.52 | 27.5175 | 8 |
| 1735601400 | 27.5607 | -0.16 | -0.57 | 27.7197 | 27.7197 | 27.49 | 13 |
| 1735342200 | 27.7197 | -0.58 | -2.06 | 27.9815 | 27.9815 | 27.7197 | 0 |
| 1735255800 | 28.3033 | 0.06 | 0.22 | 28.2415 | 28.3033 | 28.21 | 102 |
| 1735077840 | 28.2415 | 0.23 | 0.83 | 28.0093 | 28.2415 | 28.0093 | 100 |
| 1734996600 | 28.0093 | 0.08 | 0.28 | 27.9321 | 28.0093 | 27.74 | 100 |
| 1734737400 | 27.9321 | 0.3 | 1.10 | 27.6277 | 27.9321 | 27.6277 | 101 |
| 1734651000 | 27.6277 | -0.1 | -0.35 | 27.7248 | 27.7248 | 27.6277 | 100 |
| 1734564600 | 27.7248 | -0.94 | -3.26 | 28.6603 | 28.6603 | 27.7248 | 102 |
| 1734478200 | 28.6603 | -0.27 | -0.95 | 28.9344 | 28.9344 | 28.6603 | 20 |
| 1734391800 | 28.9344 | -0.09 | -0.32 | 29.86 | 29.86 | 28.9344 | 4 |
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
