Premium
Stone Ridge 2053 Inflation-Protected Longevity Income ETF (LIAJ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1828 | 0.949570926923 | 19.2508 | 19.5 | 19.2508 | 460 | 19.44234042 | SP |
| 4 | 0.2491 | 1.2984440564 | 19.1845 | 19.5 | 18.937 | 265 | 19.33726897 | SP |
| 12 | -0.4286 | -2.15786770851 | 19.8622 | 20.0392 | 18.937 | 83 | 19.33726897 | SP |
| 26 | -1.3964 | -6.70379260682 | 20.83 | 20.8993 | 18.937 | 48 | 19.33865559 | SP |
| 52 | -1.3964 | -6.70379260682 | 20.83 | 20.8993 | 18.937 | 48 | 19.33865559 | SP |
| 156 | -1.3964 | -6.70379260682 | 20.83 | 20.8993 | 18.937 | 48 | 19.33865559 | SP |
| 260 | -1.3964 | -6.70379260682 | 20.83 | 20.8993 | 18.937 | 48 | 19.33865559 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 19.4336 | -0.04 | -0.19 | 19.47 | 19.47 | 19.4336 | 680 |
| 1738279800 | 19.47 | 0.02 | 0.10 | 19.4513 | 19.5 | 19.4513 | 1300 |
| 1738193400 | 19.4513 | -0.03 | -0.17 | 19.4853 | 19.49 | 19.4513 | 400 |
| 1738107000 | 19.4853 | -0.01 | -0.05 | 19.4944 | 19.4944 | 19.42 | 201 |
| 1738020600 | 19.4944 | 0.17 | 0.89 | 19.3219 | 19.4944 | 19.3219 | 0 |
| 1737761400 | 19.3219 | 0.07 | 0.37 | 19.2508 | 19.33 | 19.2508 | 400 |
| 1737675000 | 19.2507 | 0 | 0.00 | 19.2507 | 19.2507 | 19.2507 | 0 |
| 1737588600 | 19.2507 | -0.03 | -0.15 | 19.2801 | 19.2801 | 19.2507 | 200 |
| 1737502200 | 19.2801 | 0.07 | 0.37 | 19.2093 | 19.3 | 19.2093 | 600 |
| 1737156600 | 19.2093 | 0 | 0.02 | 19.2049 | 19.24 | 19.2049 | 1000 |
| 1737070200 | 19.2049 | 0.05 | 0.24 | 19.1596 | 19.23 | 19.1596 | 200 |
| 1736983800 | 19.1596 | 0.22 | 1.18 | 18.937 | 19.16 | 18.937 | 201 |
| 1736897400 | 18.937 | -0.02 | -0.08 | 18.953 | 18.953 | 18.937 | 0 |
| 1736811000 | 18.953 | 0.01 | 0.04 | 18.9457 | 18.953 | 18.9457 | 0 |
| 1736551800 | 18.9457 | -0.14 | -0.75 | 19.0889 | 19.0889 | 18.9457 | 0 |
| 1736379000 | 19.0889 | 0.07 | 0.36 | 19.0201 | 19.0889 | 19.0201 | 0 |
| 1736292600 | 19.0201 | -0.07 | -0.34 | 19.0851 | 19.0851 | 19.0201 | 0 |
| 1736206200 | 19.0851 | -0.02 | -0.13 | 19.1099 | 19.1099 | 19.0851 | 0 |
| 1735947000 | 19.1099 | -0.16 | -0.83 | 19.1845 | 19.1845 | 19.1099 | 0 |
| 1735860600 | 19.27 | 0.01 | 0.06 | 19.2579 | 19.27 | 19.2579 | 0 |
| 1735687800 | 19.2579 | -0.04 | -0.20 | 19.2965 | 19.2965 | 19.2579 | 0 |
| 1735601400 | 19.2965 | 0.06 | 0.33 | 19.2333 | 19.2965 | 19.2333 | 0 |
| 1735342200 | 19.2333 | -0.1 | -0.52 | 19.3332 | 19.3332 | 19.2333 | 0 |
| 1735255800 | 19.3332 | 0.01 | 0.07 | 19.3199 | 19.3332 | 19.3199 | 0 |
| 1735077840 | 19.3199 | 0.07 | 0.36 | 19.2501 | 19.3199 | 19.2501 | 0 |
| 1734996600 | 19.2501 | -0.06 | -0.33 | 19.3136 | 19.3136 | 19.2501 | 0 |
| 1734737400 | 19.3136 | 0.05 | 0.27 | 19.2615 | 19.3136 | 19.2615 | 0 |
| 1734651000 | 19.2615 | -0.17 | -0.86 | 19.4289 | 19.4289 | 19.2615 | 0 |
| 1734564600 | 19.4289 | -0.16 | -0.81 | 19.588 | 19.588 | 19.4289 | 0 |
| 1734478200 | 19.588 | -0.02 | -0.11 | 19.6093 | 19.6093 | 19.588 | 0 |
| 1734391800 | 19.6093 | -0.02 | -0.11 | 19.63 | 19.63 | 19.6093 | 0 |
| 1734132600 | 19.63 | -0.09 | -0.46 | 19.72 | 19.72 | 19.63 | 0 |
| 1734046200 | 19.72 | -0.13 | -0.65 | 19.85 | 19.85 | 19.72 | 0 |
| 1733959800 | 19.85 | -0.08 | -0.40 | 19.9299 | 19.9299 | 19.85 | 0 |
| 1733873400 | 19.9299 | -0.01 | -0.03 | 19.9352 | 19.9352 | 19.9299 | 0 |
| 1733787000 | 19.9352 | -0.08 | -0.42 | 20.0192 | 20.0192 | 19.9352 | 0 |
| 1733527800 | 20.0192 | 0.02 | 0.10 | 20 | 20.0192 | 20 | 0 |
| 1733441400 | 20 | -0.04 | -0.20 | 20.0392 | 20.0392 | 20 | 0 |
| 1733355000 | 20.0392 | 0.11 | 0.57 | 19.9251 | 20.0392 | 19.9251 | 0 |
| 1733268600 | 19.9251 | -0.1 | -0.48 | 19.9389 | 19.9389 | 19.9251 | 0 |
| 1733182200 | 20.0222 | -0.01 | -0.05 | 20.032 | 20.032 | 20.0222 | 0 |
| 1732917840 | 20.032 | 0.13 | 0.68 | 19.8971 | 20.032 | 19.8971 | 0 |
| 1732750200 | 19.8971 | 0.07 | 0.37 | 19.8237 | 19.8971 | 19.8237 | 0 |
| 1732663800 | 19.8237 | -0.09 | -0.47 | 19.9177 | 19.9177 | 19.8237 | 0 |
| 1732577400 | 19.9177 | 0.22 | 1.10 | 19.7018 | 19.9177 | 19.7018 | 0 |
| 1732318200 | 19.7018 | 0.03 | 0.16 | 19.67 | 19.7018 | 19.67 | 0 |
| 1732231800 | 19.67 | -0.05 | -0.23 | 19.7159 | 19.7159 | 19.67 | 0 |
| 1732145400 | 19.7159 | -0.01 | -0.07 | 19.7301 | 19.7301 | 19.7159 | 0 |
| 1732059000 | 19.7301 | 0.05 | 0.25 | 19.6801 | 19.7301 | 19.6801 | 0 |
| 1731972600 | 19.6801 | 0.04 | 0.23 | 19.6354 | 19.6801 | 19.6354 | 0 |
| 1731713400 | 19.6354 | -0.01 | -0.04 | 19.6436 | 19.6436 | 19.6354 | 0 |
| 1731627000 | 19.6436 | 0.02 | 0.08 | 19.6273 | 19.6436 | 19.6273 | 0 |
| 1731540600 | 19.6273 | -0.09 | -0.48 | 19.7211 | 19.7211 | 19.6273 | 0 |
| 1731454200 | 19.7211 | -0.24 | -1.19 | 19.9582 | 19.9582 | 19.7211 | 0 |
| 1731367800 | 19.9582 | -0.05 | -0.27 | 20.0125 | 20.0125 | 19.9582 | 0 |
| 1731108600 | 20.0125 | 0.15 | 0.76 | 19.8622 | 20.0125 | 19.8622 | 0 |
| 1731022200 | 19.8622 | 0.09 | 0.46 | 19.7709 | 19.8622 | 19.7709 | 0 |
| 1730935800 | 19.7709 | -0.13 | -0.67 | 19.7709 | 19.7709 | 19.7709 | 0 |
| 1730849400 | 19.9051 | 0.05 | 0.27 | 19.851 | 19.9051 | 19.851 | 0 |
| 1730763000 | 19.851 | 0 | 0.02 | 19.7642 | 19.851 | 19.7642 | 0 |
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
