Premium
Pimco RAFI ESG US ETF (RAFE)
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 | -0.61 | -1.27003955861 | 48.03 | 48.1473 | 47.18 | 52969 | 47.49096791 | SP |
| 4 | 0.77 | 1.65058949625 | 46.65 | 48.18 | 46.4 | 18156 | 47.37138966 | SP |
| 12 | 6.32 | 15.3771289538 | 41.1 | 48.18 | 40.915 | 13950 | 45.35683911 | SP |
| 26 | 5.12 | 12.1040189125 | 42.3 | 48.18 | 40.63 | 14067 | 43.86497557 | SP |
| 52 | 10.57 | 28.68385346 | 36.85 | 48.18 | 36.72 | 12683 | 42.30632675 | SP |
| 156 | 17.74 | 59.7708894879 | 29.68 | 48.18 | 27.8737 | 8771 | 38.41668867 | SP |
| 260 | 17.01 | 55.9355475173 | 30.41 | 48.18 | 25.21 | 6845 | 36.38260649 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 47.42 | -0.19 | -0.39 | 47.2 | 47.58 | 47.2 | 12044 |
| 1782167400 | 47.6066 | 0.13 | 0.28 | 47.47 | 47.77 | 47.47 | 48009 |
| 1781821800 | 47.4749 | 0.19 | 0.41 | 47.73 | 47.75 | 47.44 | 133142 |
| 1781735400 | 47.28 | -0.5 | -1.05 | 47.87 | 47.972 | 47.18 | 24584 |
| 1781649000 | 47.78 | -0.24 | -0.50 | 48.03 | 48.1473 | 47.78 | 6139 |
| 1781562600 | 48.02 | 0.42 | 0.87 | 48.18 | 48.18 | 48 | 8272 |
| 1781303400 | 47.6044 | 0.42 | 0.88 | 47.31 | 47.65 | 47.31 | 5841 |
| 1781217000 | 47.1874 | 0.79 | 1.70 | 46.68 | 47.25 | 46.575 | 16821 |
| 1781130600 | 46.4 | -0.56 | -1.19 | 46.75 | 47.03 | 46.4 | 5220 |
| 1781044200 | 46.96 | 0.05 | 0.10 | 47.1 | 47.1 | 46.415 | 5851 |
| 1780957800 | 46.913 | 0.06 | 0.13 | 46.97 | 47.11 | 46.91 | 4334 |
| 1780698600 | 46.85 | -0.88 | -1.84 | 47.61 | 47.61 | 46.85 | 6283 |
| 1780612200 | 47.73 | 0.35 | 0.74 | 47.43 | 47.8 | 47.43 | 22614 |
| 1780525800 | 47.38 | -0.21 | -0.44 | 47.43 | 47.48 | 47.38 | 3054 |
| 1780439400 | 47.59 | 0.44 | 0.94 | 47.22 | 47.59 | 47.22 | 4108 |
| 1780353000 | 47.1474 | 0.06 | 0.12 | 46.89 | 47.19 | 46.89 | 7866 |
| 1780093800 | 47.09 | 0.25 | 0.53 | 47.06 | 47.1 | 47.02 | 15891 |
| 1780007400 | 46.84 | 0.25 | 0.53 | 46.64 | 46.91 | 46.64 | 8534 |
| 1779921000 | 46.5949 | 0.04 | 0.09 | 46.57 | 46.76 | 46.565 | 13328 |
| 1779834600 | 46.5545 | 0.17 | 0.36 | 46.65 | 46.65 | 46.53 | 5072 |
| 1779489000 | 46.3857 | 0.57 | 1.23 | 46.16 | 46.46 | 46.16 | 5070 |
| 1779402600 | 45.8199 | 0.34 | 0.74 | 45.28 | 45.82 | 45.225 | 11379 |
| 1779316200 | 45.4835 | 0.41 | 0.92 | 45.2 | 45.4835 | 45.2 | 6259 |
| 1779229800 | 45.07 | -0.18 | -0.40 | 45.1 | 45.2223 | 45.07 | 6885 |
| 1779143400 | 45.25 | 0.04 | 0.10 | 45.17 | 45.26 | 45.02 | 16598 |
| 1778884200 | 45.2055 | -0.5 | -1.10 | 45.4 | 45.48 | 45.2055 | 12631 |
| 1778797800 | 45.71 | 0.25 | 0.55 | 45.6 | 45.88 | 45.59 | 17859 |
| 1778711400 | 45.4599 | 0.05 | 0.10 | 45.35 | 45.54 | 45.335 | 4878 |
| 1778625000 | 45.4132 | 0.12 | 0.27 | 45.18 | 45.4132 | 45 | 2544 |
| 1778538600 | 45.2894 | 0.02 | 0.04 | 45.41 | 45.41 | 45.22 | 11605 |
| 1778279400 | 45.27 | 0.33 | 0.73 | 45.12 | 45.295 | 45.12 | 4584 |
| 1778193000 | 44.9438 | -0.3 | -0.65 | 45.15 | 45.15 | 44.9438 | 1954 |
| 1778106600 | 45.24 | 0.67 | 1.50 | 44.88 | 45.28 | 44.88 | 14927 |
| 1778020200 | 44.5726 | 0.36 | 0.80 | 44.31 | 44.665 | 44.31 | 3020 |
| 1777933800 | 44.2171 | -0.35 | -0.79 | 44.42 | 44.525 | 44.2 | 20146 |
| 1777674600 | 44.5674 | 0.03 | 0.08 | 44.83 | 44.83 | 44.54 | 12577 |
| 1777588200 | 44.5329 | 0.51 | 1.17 | 43.96 | 44.56 | 43.96 | 36639 |
| 1777501800 | 44.02 | 0.01 | 0.02 | 43.96 | 44.06 | 43.86 | 21157 |
| 1777415400 | 44.01 | -0.05 | -0.11 | 44.17 | 44.17 | 43.93 | 11699 |
| 1777329000 | 44.0588 | -0.09 | -0.21 | 44.09 | 44.21 | 43.99 | 7545 |
| 1777069800 | 44.15 | -0.15 | -0.34 | 44.34 | 44.34 | 44.14 | 7449 |
| 1776983400 | 44.3 | 0.12 | 0.27 | 44.11 | 44.365 | 43.94 | 8288 |
| 1776897000 | 44.18 | 0.12 | 0.27 | 44.18 | 44.26 | 44.0917 | 3544 |
| 1776810600 | 44.061 | -0.11 | -0.24 | 44.31 | 44.51 | 44.061 | 10835 |
| 1776724200 | 44.1692 | 0.04 | 0.08 | 44.11 | 44.25 | 44.11 | 8697 |
| 1776465000 | 44.1321 | 0.58 | 1.34 | 43.81 | 44.33 | 43.81 | 4726 |
| 1776378600 | 43.5478 | 0.27 | 0.63 | 43.36 | 43.5478 | 43.3427 | 5901 |
| 1776292200 | 43.275 | 0.1 | 0.23 | 43.15 | 43.3399 | 43.06 | 5788 |
| 1776205800 | 43.175 | 0.21 | 0.50 | 42.89 | 43.23 | 42.89 | 12810 |
| 1776119400 | 42.96 | 0.39 | 0.92 | 42.51 | 42.96 | 42.46 | 34195 |
| 1775860200 | 42.5688 | -0.31 | -0.73 | 42.98 | 42.98 | 42.5688 | 8203 |
| 1775773800 | 42.88 | 0.09 | 0.21 | 42.59 | 42.9 | 42.59 | 10760 |
| 1775687400 | 42.79 | 1.06 | 2.54 | 42.62 | 42.79 | 42.52 | 8692 |
| 1775601000 | 41.7304 | -0.08 | -0.18 | 41.77 | 41.77 | 41.51 | 9885 |
| 1775514600 | 41.8068 | 0.14 | 0.34 | 41.65 | 41.87 | 41.65 | 40296 |
| 1775169000 | 41.6672 | 0.03 | 0.07 | 41.28 | 41.83 | 41.25 | 16785 |
| 1775082600 | 41.64 | 0.03 | 0.06 | 41.6 | 41.78 | 41.6 | 12822 |
| 1774996200 | 41.6131 | 0.89 | 2.17 | 41.1 | 41.67 | 40.915 | 10544 |
| 1774909800 | 40.7274 | -0.1 | -0.25 | 41.2 | 41.2 | 40.63 | 12609 |
| 1774650600 | 40.83 | -0.61 | -1.47 | 41.33 | 41.33 | 40.715 | 19198 |
| 1774564200 | 41.44 | -0.36 | -0.86 | 41.53 | 41.87 | 41.39 | 20661 |
| 1774477800 | 41.8 | 0.26 | 0.63 | 41.78 | 41.8 | 41.71 | 1791 |
| 1774391400 | 41.54 | 0.17 | 0.41 | 41.08 | 41.64 | 41.08 | 11800 |
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.
