Premium
Stone Ridge 2050 Longevity Income ETF (LFAI)
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 | 0.0878 | 0.679040989946 | 12.93 | 13.0178 | 12.82 | 0 | 12.8361 | SP |
| 4 | -0.1922 | -1.45495836488 | 13.21 | 13.21 | 12.82 | 0 | 13.02922 | SP |
| 12 | -0.6022 | -4.42143906021 | 13.62 | 13.63 | 12.82 | 9 | 13.51102582 | SP |
| 26 | -1.3643 | -9.48609730151 | 14.3821 | 14.3821 | 12.82 | 216 | 13.83095605 | SP |
| 52 | -1.3643 | -9.48609730151 | 14.3821 | 14.3821 | 12.82 | 216 | 13.83095605 | SP |
| 156 | -1.3643 | -9.48609730151 | 14.3821 | 14.3821 | 12.82 | 216 | 13.83095605 | SP |
| 260 | -1.3643 | -9.48609730151 | 14.3821 | 14.3821 | 12.82 | 216 | 13.83095605 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 13.0178 | 0.05 | 0.37 | 12.97 | 13.0178 | 12.97 | 0 |
| 1736983800 | 12.97 | 0.15 | 1.17 | 12.82 | 12.97 | 12.82 | 0 |
| 1736897400 | 12.82 | 0 | 0.00 | 12.82 | 12.82 | 12.82 | 0 |
| 1736811000 | 12.82 | -0.02 | -0.13 | 12.8361 | 12.8361 | 12.82 | 0 |
| 1736551800 | 12.8361 | -0.09 | -0.73 | 12.93 | 12.93 | 12.8361 | 1 |
| 1736379000 | 12.93 | 0.02 | 0.13 | 12.9134 | 12.93 | 12.9134 | 0 |
| 1736292600 | 12.9134 | -0.08 | -0.59 | 12.99 | 12.99 | 12.9134 | 0 |
| 1736206200 | 12.99 | -0.03 | -0.19 | 13.02 | 13.02 | 12.99 | 2 |
| 1735947000 | 13.015 | -0.12 | -0.88 | 13.0467 | 13.0467 | 13.015 | 0 |
| 1735860600 | 13.13 | 0.01 | 0.10 | 13.1172 | 13.13 | 13.1172 | 0 |
| 1735687800 | 13.1172 | -0.02 | -0.17 | 13.14 | 13.14 | 13.1172 | 0 |
| 1735601400 | 13.14 | 0.07 | 0.54 | 13.07 | 13.14 | 13.07 | 0 |
| 1735342200 | 13.07 | -0.05 | -0.38 | 13.12 | 13.12 | 13.07 | 0 |
| 1735255800 | 13.12 | 0.01 | 0.09 | 13.1077 | 13.12 | 13.1077 | 0 |
| 1735077840 | 13.1077 | 0.01 | 0.10 | 13.095 | 13.1077 | 13.095 | 0 |
| 1734996600 | 13.095 | -0.07 | -0.53 | 13.165 | 13.165 | 13.095 | 0 |
| 1734737400 | 13.165 | 0.05 | 0.36 | 13.21 | 13.21 | 13.165 | 2 |
| 1734651000 | 13.118 | -0.09 | -0.66 | 13.205 | 13.205 | 13.118 | 0 |
| 1734564600 | 13.205 | -0.11 | -0.79 | 13.31 | 13.31 | 13.205 | 0 |
| 1734478200 | 13.31 | 0.01 | 0.04 | 13.305 | 13.31 | 13.305 | 0 |
| 1734391800 | 13.305 | 0.01 | 0.10 | 13.2911 | 13.305 | 13.2911 | 0 |
| 1734132600 | 13.2911 | -0.08 | -0.62 | 13.3734 | 13.3734 | 13.2911 | 0 |
| 1734046200 | 13.3734 | -0.08 | -0.57 | 13.45 | 13.45 | 13.3734 | 0 |
| 1733959800 | 13.45 | -0.07 | -0.52 | 13.52 | 13.52 | 13.45 | 10 |
| 1733873400 | 13.52 | -0.03 | -0.22 | 13.55 | 13.55 | 13.52 | 0 |
| 1733787000 | 13.55 | -0.06 | -0.44 | 13.61 | 13.61 | 13.55 | 0 |
| 1733527800 | 13.61 | 0.03 | 0.22 | 13.58 | 13.61 | 13.58 | 0 |
| 1733441400 | 13.58 | 0.01 | 0.07 | 13.57 | 13.58 | 13.57 | 0 |
| 1733355000 | 13.57 | 0.08 | 0.59 | 13.49 | 13.57 | 13.49 | 0 |
| 1733268600 | 13.49 | -0.14 | -1.03 | 13.5467 | 13.5467 | 13.49 | 400 |
| 1733182200 | 13.63 | 0.01 | 0.07 | 13.6201 | 13.63 | 13.62 | 100 |
| 1732917840 | 13.6201 | 0.08 | 0.62 | 13.5367 | 13.6201 | 13.5367 | 0 |
| 1732750200 | 13.5367 | 0.05 | 0.35 | 13.49 | 13.5367 | 13.49 | 0 |
| 1732663800 | 13.49 | -0.03 | -0.21 | 13.5185 | 13.5185 | 13.49 | 0 |
| 1732577400 | 13.5185 | 0.18 | 1.34 | 13.34 | 13.5185 | 13.34 | 0 |
| 1732318200 | 13.34 | 0.02 | 0.15 | 13.32 | 13.34 | 13.32 | 1 |
| 1732231800 | 13.32 | -0.02 | -0.15 | 13.36 | 13.36 | 13.32 | 1 |
| 1732145400 | 13.34 | -0.03 | -0.22 | 13.37 | 13.37 | 13.34 | 0 |
| 1732059000 | 13.37 | 0.04 | 0.30 | 13.33 | 13.37 | 13.33 | 0 |
| 1731972600 | 13.33 | 0.02 | 0.13 | 13.3129 | 13.33 | 13.3129 | 0 |
| 1731713400 | 13.3129 | 0 | 0.02 | 13.31 | 13.3129 | 13.31 | 0 |
| 1731627000 | 13.31 | 0.03 | 0.19 | 13.285 | 13.31 | 13.285 | 0 |
| 1731540600 | 13.285 | -0.04 | -0.27 | 13.3212 | 13.3212 | 13.285 | 0 |
| 1731454200 | 13.3212 | -0.12 | -0.89 | 13.4412 | 13.4412 | 13.3212 | 0 |
| 1731367800 | 13.4412 | -0.03 | -0.25 | 13.4751 | 13.4751 | 13.4412 | 1 |
| 1731108600 | 13.4751 | 0.06 | 0.47 | 13.43 | 13.4751 | 13.43 | 1 |
| 1731022200 | 13.4126 | 0.11 | 0.85 | 13.3 | 13.4126 | 13.3 | 0 |
| 1730935800 | 13.3 | -0.19 | -1.41 | 13.3 | 13.3 | 13.3 | 0 |
| 1730849400 | 13.49 | 0.02 | 0.18 | 13.4651 | 13.49 | 13.4651 | 0 |
| 1730763000 | 13.4651 | 0.03 | 0.19 | 13.3568 | 13.4651 | 13.3568 | 0 |
| 1730500200 | 13.4401 | -0.1 | -0.77 | 13.5449 | 13.5449 | 13.4401 | 0 |
| 1730413800 | 13.5449 | -0 | -0.00 | 13.5451 | 13.5451 | 13.5449 | 0 |
| 1730327400 | 13.5451 | -0 | -0.02 | 13.5481 | 13.5481 | 13.5451 | 0 |
| 1730241000 | 13.5481 | 0.01 | 0.06 | 13.5406 | 13.5481 | 13.5406 | 0 |
| 1730154600 | 13.5406 | -0.03 | -0.25 | 13.5739 | 13.5739 | 13.5406 | 0 |
| 1729895400 | 13.5739 | -0.05 | -0.34 | 13.62 | 13.62 | 13.5739 | 0 |
| 1729809000 | 13.62 | 0.05 | 0.36 | 13.5713 | 13.62 | 13.5713 | 0 |
| 1729722600 | 13.5713 | -0.04 | -0.28 | 13.61 | 13.61 | 13.5713 | 0 |
| 1729636200 | 13.61 | -0.01 | -0.07 | 13.62 | 13.62 | 13.61 | 0 |
| 1729549800 | 13.62 | -0.13 | -0.96 | 13.752 | 13.752 | 13.62 | 1 |
| 1729290600 | 13.752 | 0.02 | 0.12 | 13.7349 | 13.752 | 13.7349 | 0 |
| 1729204200 | 13.7349 | -0.1 | -0.72 | 13.8351 | 13.8351 | 13.7349 | 13200 |
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
