Premium
REX LLY Growth and Income ETF (LLII)
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 | 0.25 | 1.06609808102 | 23.45 | 24.015 | 21.8 | 25981 | 23.0225354 | SP |
| 4 | 2.32 | 10.8512628625 | 21.38 | 24.015 | 20.69 | 22867 | 22.49905043 | SP |
| 12 | 0.1 | 0.423728813559 | 23.6 | 24.045 | 19.4143 | 15310 | 21.88002571 | SP |
| 26 | -3.82 | -13.8808139535 | 27.52 | 29.58 | 19.4143 | 11335 | 23.60025263 | SP |
| 52 | -1.72 | -6.76632572777 | 25.42 | 30.04 | 19.4143 | 11734 | 24.38408862 | SP |
| 156 | -1.72 | -6.76632572777 | 25.42 | 30.04 | 19.4143 | 11734 | 24.38408862 | SP |
| 260 | -1.72 | -6.76632572777 | 25.42 | 30.04 | 19.4143 | 11734 | 24.38408862 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780612200 | 23.7 | 1.12 | 4.96 | 23.1 | 24.015 | 23 | 19721 |
| 1780525800 | 22.58 | 0.33 | 1.47 | 22.09 | 22.86 | 21.8 | 14800 |
| 1780439400 | 22.2538 | -0.43 | -1.88 | 22.29 | 22.48 | 22.06 | 16112 |
| 1780353000 | 22.68 | -0.59 | -2.54 | 23.07 | 23.3 | 22.53 | 23799 |
| 1780093800 | 23.27 | -0.58 | -2.43 | 23.45 | 23.785 | 22.99 | 55471 |
| 1780007400 | 23.8493 | 0.65 | 2.79 | 23.15 | 24 | 23.0101 | 30454 |
| 1779921000 | 23.2018 | 0.18 | 0.77 | 22.9 | 23.305 | 22.9 | 33630 |
| 1779834600 | 23.025 | 0.04 | 0.17 | 23.24 | 23.2492 | 22.94 | 26522 |
| 1779489000 | 22.985 | 0.45 | 2.02 | 22.46 | 23.01 | 22.46 | 18747 |
| 1779402600 | 22.53 | 0.6 | 2.76 | 22.17 | 22.58 | 22.14 | 48173 |
| 1779316200 | 21.9254 | 0.09 | 0.43 | 22.13 | 22.3 | 21.63 | 6138 |
| 1779229800 | 21.8305 | 0.47 | 2.22 | 21.3 | 21.86 | 21.101 | 14464 |
| 1779143400 | 21.3562 | -0.31 | -1.45 | 21.69 | 21.69 | 21.141 | 11897 |
| 1778884200 | 21.67 | -0.07 | -0.33 | 21.74 | 21.9 | 21.6 | 15586 |
| 1778797800 | 21.7419 | -0.18 | -0.81 | 22.04 | 22.04 | 21.615 | 11364 |
| 1778711400 | 21.92 | 0.52 | 2.43 | 21.4 | 22.05 | 21.38 | 20007 |
| 1778625000 | 21.4 | 0.25 | 1.18 | 20.93 | 21.508 | 20.92 | 14200 |
| 1778538600 | 21.15 | 0.45 | 2.17 | 20.69 | 21.7 | 20.69 | 31626 |
| 1778279400 | 20.7 | -0.55 | -2.59 | 21.38 | 21.39 | 20.7 | 21754 |
| 1778193000 | 21.25 | -0.36 | -1.66 | 21.57 | 21.6 | 21.16 | 8867 |
| 1778106600 | 21.6089 | 0.01 | 0.04 | 21.69 | 21.74 | 21.57 | 11840 |
| 1778020200 | 21.5992 | -0.06 | -0.26 | 21.35 | 21.655 | 21.29 | 9626 |
| 1777933800 | 21.6558 | 0.05 | 0.23 | 21.51 | 21.67 | 21.4742 | 8875 |
| 1777674600 | 21.6054 | 0.36 | 1.67 | 21.28 | 21.81 | 21.28 | 8157 |
| 1777588200 | 21.25 | 1.84 | 9.46 | 20.375 | 21.28 | 20.375 | 21931 |
| 1777501800 | 19.4143 | -0.56 | -2.82 | 19.86 | 19.86 | 19.4143 | 18203 |
| 1777415400 | 19.9767 | -0.17 | -0.86 | 19.97 | 20.08 | 19.73 | 27621 |
| 1777329000 | 20.15 | -0.39 | -1.90 | 20.39 | 20.6786 | 20.15 | 17735 |
| 1777069800 | 20.54 | -0.69 | -3.25 | 20.87 | 20.89 | 20.21 | 37744 |
| 1776983400 | 21.2297 | -0.09 | -0.40 | 21.45 | 21.45 | 21.15 | 15223 |
| 1776897000 | 21.315 | 0.43 | 2.03 | 20.98 | 21.315 | 20.91 | 3504 |
| 1776810600 | 20.89 | -0.49 | -2.29 | 21.12 | 21.12 | 20.36 | 11882 |
| 1776724200 | 21.38 | -0.11 | -0.51 | 21.5 | 21.57 | 21.34 | 9446 |
| 1776465000 | 21.49 | 0.53 | 2.51 | 21.1 | 21.51 | 21.1 | 5297 |
| 1776378600 | 20.9648 | -0.14 | -0.64 | 21.05 | 21.16 | 20.85 | 23099 |
| 1776292200 | 21.1 | -0.47 | -2.18 | 21.52 | 21.655 | 20.7 | 26145 |
| 1776205800 | 21.5709 | -0.34 | -1.55 | 21.71 | 22.01 | 21.5709 | 4143 |
| 1776119400 | 21.9112 | -0.19 | -0.85 | 22.13 | 22.26 | 21.88 | 13006 |
| 1775860200 | 22.098 | -0.39 | -1.75 | 22.66 | 22.66 | 22.04 | 12506 |
| 1775773800 | 22.4925 | 0.13 | 0.59 | 22.4 | 22.55 | 22.21 | 2406 |
| 1775687400 | 22.3613 | 0.53 | 2.43 | 22.14 | 22.46 | 21.88 | 9686 |
| 1775601000 | 21.83 | -0.01 | -0.03 | 21.67 | 21.83 | 20.9614 | 13875 |
| 1775514600 | 21.8375 | -0.25 | -1.14 | 21.94 | 22.05 | 21.73 | 11788 |
| 1775169000 | 22.09 | -0.26 | -1.17 | 22.18 | 22.29 | 21.97 | 12666 |
| 1775082600 | 22.3508 | 0.7 | 3.24 | 21.72 | 23.8072 | 21.3654 | 7824 |
| 1774996200 | 21.65 | 0.75 | 3.59 | 20.87 | 21.65 | 20.87 | 15596 |
| 1774909800 | 20.9 | 0.26 | 1.25 | 20.9 | 21.14 | 20.8538 | 3916 |
| 1774650600 | 20.6417 | -0.49 | -2.31 | 21.08 | 21.08 | 20.6417 | 2581 |
| 1774564200 | 21.13 | -0.47 | -2.17 | 21.54 | 21.54 | 21.13 | 4456 |
| 1774477800 | 21.5978 | 0.39 | 1.86 | 21.54 | 21.66 | 21.5 | 3201 |
| 1774391400 | 21.203 | -0.42 | -1.93 | 21.42 | 21.42 | 21.12 | 3026 |
| 1774305000 | 21.62 | 0.15 | 0.70 | 21.67 | 21.94 | 21.565 | 4265 |
| 1774045800 | 21.47 | -0.24 | -1.09 | 21.54 | 21.77 | 21.41 | 18603 |
| 1773959400 | 21.7058 | 0.04 | 0.17 | 21.6 | 21.765 | 21.6 | 1852 |
| 1773873000 | 21.668 | -0.39 | -1.78 | 21.97 | 21.97 | 21.35 | 11404 |
| 1773786600 | 22.06 | -1.74 | -7.31 | 23.5 | 23.5 | 21.94 | 19434 |
| 1773700200 | 23.8 | 0.07 | 0.29 | 23.88 | 24.03 | 23.54 | 9271 |
| 1773441000 | 23.73 | 0.22 | 0.94 | 23.6 | 24.045 | 23.6 | 2836 |
| 1773354600 | 23.51 | -0.45 | -1.88 | 23.85 | 23.85 | 23.47 | 2651 |
| 1773268200 | 23.96 | -0.06 | -0.25 | 24.02 | 24.02 | 23.78 | 3301 |
| 1773181800 | 24.02 | -0.23 | -0.95 | 24.2 | 24.2 | 23.98 | 2962 |
| 1773095400 | 24.25 | 0.41 | 1.72 | 23.7 | 24.25 | 23.7 | 9295 |
| 1772839800 | 23.84 | 0.2 | 0.85 | 23.49 | 23.84 | 23.35 | 2100 |
| 1772753400 | 23.64 | -0.59 | -2.43 | 23.99 | 23.99 | 23.26 | 8422 |
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.
