Premium
Pimco RAFI ESG US ETF (RAFE)
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 | 1.0922 | 3.03491738867 | 35.9878 | 37.08 | 35.73 | 8361 | 36.33325632 | SP |
| 4 | 0.83 | 2.28965517241 | 36.25 | 37.23 | 35.73 | 7888 | 36.47722953 | SP |
| 12 | -0.01 | -0.0269614451335 | 37.09 | 38.2706 | 35.73 | 14006 | 37.12503481 | SP |
| 26 | 0.77 | 2.12062792619 | 36.31 | 38.2706 | 33.58 | 8517 | 36.81417176 | SP |
| 52 | 4.95 | 15.406162465 | 32.13 | 38.2706 | 32.04 | 6834 | 35.93729046 | SP |
| 156 | 3.98 | 12.0241691843 | 33.1 | 38.2706 | 25.21 | 5347 | 32.2816472 | SP |
| 260 | 11.55 | 45.240893067 | 25.53 | 38.2706 | 16.4613 | 4233 | 31.07482337 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 37.08 | 0.3 | 0.82 | 37.2 | 37.2 | 37.035 | 8338 |
| 1737070200 | 36.78 | 0.09 | 0.24 | 36.77 | 36.8102 | 36.7 | 6708 |
| 1736983800 | 36.6909 | 0.48 | 1.33 | 36.68 | 36.725 | 36.68 | 6545 |
| 1736897400 | 36.21 | 0.12 | 0.33 | 36.16 | 36.2127 | 35.99 | 21946 |
| 1736811000 | 36.09 | 0.2 | 0.56 | 35.73 | 36.09 | 35.73 | 1478 |
| 1736551800 | 35.89 | -0.53 | -1.46 | 35.9878 | 35.99 | 35.8101 | 5128 |
| 1736379000 | 36.42 | 0 | 0.00 | 36.27 | 36.43 | 36.18 | 17373 |
| 1736292600 | 36.42 | -0.11 | -0.30 | 36.64 | 36.8 | 36.42 | 28511 |
| 1736206200 | 36.53 | 0.1 | 0.27 | 36.66 | 36.84 | 36.5235 | 9203 |
| 1735947000 | 36.43 | 0.27 | 0.75 | 36.2 | 36.44 | 36.17 | 5807 |
| 1735860600 | 36.16 | -0.19 | -0.52 | 36.55 | 36.56 | 36.155 | 1430 |
| 1735687800 | 36.35 | -0.13 | -0.36 | 36.46 | 36.46 | 36.23 | 2519 |
| 1735601400 | 36.48 | -0.44 | -1.19 | 36.5285 | 36.62 | 36.48 | 1993 |
| 1735342200 | 36.92 | -0.3 | -0.81 | 37.02 | 37.02 | 36.7899 | 1731 |
| 1735255800 | 37.22 | 0.1 | 0.27 | 37.02 | 37.23 | 37.02 | 2038 |
| 1735077840 | 37.12 | 0.3 | 0.81 | 36.86 | 37.12 | 36.8186 | 2059 |
| 1734996600 | 36.82 | 0.16 | 0.44 | 36.52 | 36.82 | 36.4657 | 12577 |
| 1734737400 | 36.66 | 0.45 | 1.24 | 36.25 | 36.84 | 36.19 | 7043 |
| 1734651000 | 36.21 | -0.12 | -0.33 | 36.38 | 36.385 | 36.21 | 7368 |
| 1734564600 | 36.33 | -0.92 | -2.47 | 37.3 | 37.33 | 36.33 | 6066 |
| 1734478200 | 37.2511 | -0.12 | -0.32 | 37.18 | 37.27 | 37.17 | 4774 |
| 1734391800 | 37.37 | -0.07 | -0.19 | 37.51 | 37.51 | 37.37 | 7177 |
| 1734132600 | 37.44 | 0.01 | 0.03 | 37.42 | 37.44 | 37.38 | 5051 |
| 1734046200 | 37.43 | -0.1 | -0.27 | 37.47 | 37.56 | 37.4182 | 11287 |
| 1733959800 | 37.53 | -0.03 | -0.08 | 37.58 | 37.6 | 37.53 | 6291 |
| 1733873400 | 37.56 | -0.26 | -0.69 | 37.63 | 37.66 | 37.55 | 5233 |
| 1733787000 | 37.82 | -0.2 | -0.53 | 37.9103 | 37.93 | 37.8099 | 12761 |
| 1733527800 | 38.02 | 0.11 | 0.29 | 37.94 | 38.02 | 37.94 | 6581 |
| 1733441400 | 37.91 | -0.08 | -0.21 | 37.98 | 38.05 | 37.91 | 6873 |
| 1733355000 | 37.9913 | -0.01 | -0.02 | 38.04 | 38.04 | 37.9299 | 1386 |
| 1733268600 | 38 | -0.16 | -0.42 | 38.25 | 38.25 | 38 | 7420 |
| 1733182200 | 38.16 | -0.04 | -0.10 | 38.19 | 38.1901 | 38.16 | 6802 |
| 1732917840 | 38.198 | 0.17 | 0.45 | 38.11 | 38.2706 | 38.11 | 350 |
| 1732750200 | 38.0253 | -0.1 | -0.26 | 38.16 | 38.16 | 38.0253 | 284 |
| 1732663800 | 38.1245 | -0.08 | -0.20 | 38.15 | 38.15 | 38.045 | 1209 |
| 1732577400 | 38.2024 | 0.38 | 1.00 | 38.04 | 38.205 | 38.04 | 496 |
| 1732318200 | 37.8231 | 0.35 | 0.94 | 37.53 | 37.8399 | 37.53 | 5401 |
| 1732231800 | 37.4704 | 0.42 | 1.14 | 37.14 | 37.55 | 37.14 | 19514 |
| 1732145400 | 37.047 | -0.03 | -0.07 | 37.04 | 37.06 | 36.84 | 20694 |
| 1732059000 | 37.0746 | -0.14 | -0.37 | 36.88 | 37.099 | 36.88 | 1462 |
| 1731972600 | 37.2141 | 0.15 | 0.40 | 37.1 | 37.275 | 37.1 | 454754 |
| 1731713400 | 37.0644 | -0.33 | -0.87 | 37.25 | 37.25 | 37.02 | 1689 |
| 1731627000 | 37.39 | -0.19 | -0.51 | 37.58 | 37.6 | 37.39 | 10274 |
| 1731540600 | 37.58 | 0.08 | 0.22 | 37.54 | 37.6134 | 37.5299 | 3735 |
| 1731454200 | 37.4987 | -0.29 | -0.77 | 37.55 | 37.55 | 37.4987 | 644 |
| 1731367800 | 37.7912 | 0.01 | 0.03 | 37.91 | 37.91 | 37.7912 | 303 |
| 1731108600 | 37.779 | 0.05 | 0.13 | 37.71 | 37.84 | 37.71 | 4637 |
| 1731022200 | 37.73 | 0.2 | 0.53 | 37.69 | 37.73 | 37.65 | 3765 |
| 1730935800 | 37.5319 | 0.86 | 2.34 | 37.3518 | 37.5319 | 37.2999 | 854 |
| 1730849400 | 36.675 | 0.36 | 1.00 | 36.34 | 36.675 | 36.34 | 5660 |
| 1730763000 | 36.3122 | -0.13 | -0.35 | 36.43 | 36.48 | 36.31 | 1670 |
| 1730500200 | 36.4412 | 0.04 | 0.10 | 36.53 | 36.67 | 36.4412 | 1584 |
| 1730413800 | 36.4062 | -0.4 | -1.09 | 36.7 | 36.7 | 36.4062 | 3890 |
| 1730327400 | 36.8068 | -0.09 | -0.25 | 36.78 | 36.9061 | 36.78 | 4932 |
| 1730241000 | 36.9001 | -0.1 | -0.27 | 36.86 | 36.98 | 36.86 | 3459 |
| 1730154600 | 36.9992 | 0.23 | 0.62 | 36.95 | 37.06 | 36.95 | 3185 |
| 1729895400 | 36.7715 | -0.21 | -0.56 | 37.09 | 37.1004 | 36.7715 | 733 |
| 1729809000 | 36.9776 | -0.01 | -0.02 | 37.01 | 37.01 | 36.9776 | 117 |
| 1729722600 | 36.9842 | -0.23 | -0.61 | 37.09 | 37.13 | 36.9842 | 741 |
| 1729636200 | 37.2108 | 0.08 | 0.21 | 36.96 | 37.23 | 36.96 | 446 |
| 1729549800 | 37.1339 | -0.37 | -0.99 | 37.43 | 37.43 | 37.11 | 1564 |
| 1729290600 | 37.5038 | 0.03 | 0.08 | 37.53 | 37.53 | 37.5038 | 821 |
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
