Premium
FlexShares Ultra Short Income Fund (RAVI)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.132802124834 | 75.3 | 75.4 | 75.2683 | 102127 | 75.331419 | SP |
| 4 | 0.32 | 0.42621204049 | 75.08 | 75.4 | 74.35 | 93159 | 75.22756549 | SP |
| 12 | -0.14 | -0.185332274292 | 75.54 | 75.57 | 74.35 | 82053 | 75.30341618 | SP |
| 26 | -0.00999999999999 | -0.0132608407373 | 75.41 | 75.68 | 74.35 | 82258 | 75.3851511 | SP |
| 52 | 0.1 | 0.132802124834 | 75.3 | 75.68 | 74.35 | 68141 | 75.35177905 | SP |
| 156 | -0.04 | -0.0530222693531 | 75.44 | 75.68 | 73.27 | 71222 | 74.9347308 | SP |
| 260 | -0.42 | -0.553943550514 | 75.82 | 76.45 | 72.5 | 56817 | 75.21045509 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 75.4 | 0.06 | 0.07 | 75.385 | 75.4 | 75.38 | 73846 |
| 1737156600 | 75.345 | -0.01 | -0.01 | 75.37 | 75.37 | 75.34 | 115128 |
| 1737070200 | 75.35 | 0.03 | 0.04 | 75.32 | 75.3575 | 75.31 | 111505 |
| 1736983800 | 75.32 | 0.03 | 0.04 | 75.33 | 75.33 | 75.29 | 129919 |
| 1736897400 | 75.29 | 0.03 | 0.04 | 75.3 | 75.3 | 75.2683 | 51954 |
| 1736811000 | 75.26 | 0.02 | 0.02 | 74.35 | 75.2755 | 74.35 | 76549 |
| 1736551800 | 75.2432 | -0.02 | -0.02 | 75.21 | 75.25 | 75.21 | 143150 |
| 1736379000 | 75.26 | 0.03 | 0.03 | 75.26 | 75.26 | 75.24 | 100140 |
| 1736292600 | 75.235 | 0 | 0.00 | 75.23 | 75.25 | 75.22 | 85954 |
| 1736206200 | 75.235 | 0.03 | 0.04 | 75.19 | 75.33 | 75.19 | 44988 |
| 1735947000 | 75.205 | 0 | 0.01 | 75.23 | 75.23 | 75.2 | 29698 |
| 1735860600 | 75.2 | 0.03 | 0.04 | 75.22 | 75.22 | 75.175 | 26670 |
| 1735687800 | 75.171 | -0.02 | -0.03 | 75.2 | 75.22 | 75.16 | 52543 |
| 1735601400 | 75.19 | 0.06 | 0.08 | 75.12 | 75.19 | 75.12 | 123738 |
| 1735342200 | 75.13 | 0.01 | 0.01 | 75.12 | 75.13 | 75.12 | 81456 |
| 1735255800 | 75.12 | 0.02 | 0.03 | 75.12 | 75.13 | 75.09 | 267837 |
| 1735077840 | 75.1 | 0.05 | 0.07 | 75.08 | 75.1 | 75.02 | 42777 |
| 1734996600 | 75.05 | 0 | 0.00 | 75.06 | 75.08 | 75.05 | 53364 |
| 1734737400 | 75.05 | -0.26 | -0.35 | 75.08 | 75.08 | 75.03 | 82503 |
| 1734651000 | 75.31 | -0.04 | -0.05 | 75.34 | 75.35 | 75.31 | 84840 |
| 1734564600 | 75.35 | 0 | 0.00 | 75.34 | 75.38 | 75.33 | 119171 |
| 1734478200 | 75.35 | -0.02 | -0.03 | 75.35 | 75.37 | 75.33 | 173696 |
| 1734391800 | 75.37 | 0.05 | 0.07 | 75.34 | 75.38 | 75.34 | 42075 |
| 1734132600 | 75.32 | -0.01 | -0.01 | 75.35 | 75.35 | 75.31 | 57233 |
| 1734046200 | 75.33 | -0.01 | -0.01 | 75.33 | 75.35 | 75.315 | 22777 |
| 1733959800 | 75.335 | 0 | 0.01 | 75.29 | 75.37 | 75.29 | 203392 |
| 1733873400 | 75.33 | 0.01 | 0.01 | 75.33 | 75.34 | 75.29 | 84671 |
| 1733787000 | 75.32 | 0.01 | 0.01 | 75.28 | 75.33 | 75.28 | 26491 |
| 1733527800 | 75.31 | 0.05 | 0.07 | 75.31 | 75.31 | 75.28 | 56929 |
| 1733441400 | 75.26 | 0.03 | 0.03 | 75.21 | 75.27 | 75.21 | 73131 |
| 1733355000 | 75.235 | 0.03 | 0.03 | 75.19 | 75.25 | 75.19 | 71392 |
| 1733268600 | 75.21 | -0.03 | -0.04 | 75.2 | 75.25 | 75.19 | 167761 |
| 1733182200 | 75.24 | -0.27 | -0.35 | 75.23 | 75.24 | 75.16 | 133043 |
| 1732917840 | 75.505 | 0.04 | 0.05 | 75.48 | 75.52 | 75.48 | 45682 |
| 1732750200 | 75.465 | 0.02 | 0.03 | 75.45 | 75.48 | 75.45 | 71216 |
| 1732663800 | 75.445 | -0.04 | -0.05 | 75.48 | 75.48 | 75.44 | 97399 |
| 1732577400 | 75.48 | 0.04 | 0.05 | 75.49 | 75.49 | 75.45 | 104520 |
| 1732318200 | 75.44 | 0.01 | 0.01 | 75.45 | 75.45 | 75.425 | 28382 |
| 1732231800 | 75.4287 | 0.01 | 0.01 | 75.43 | 75.44 | 75.42 | 56769 |
| 1732145400 | 75.421 | -0 | -0.01 | 75.39 | 75.43 | 75.39 | 47691 |
| 1732059000 | 75.4248 | 0.02 | 0.03 | 75.43 | 75.43 | 75.41 | 285205 |
| 1731972600 | 75.405 | 0.03 | 0.03 | 75.39 | 75.41 | 75.3876 | 91643 |
| 1731713400 | 75.38 | 0.03 | 0.04 | 75.33 | 75.38 | 75.33 | 35356 |
| 1731627000 | 75.35 | -0.02 | -0.02 | 75.38 | 75.38 | 75.33 | 75915 |
| 1731540600 | 75.365 | 0.03 | 0.03 | 75.3 | 75.37 | 75.3 | 25505 |
| 1731454200 | 75.3399 | 0 | 0.01 | 75.31 | 75.35 | 75.31 | 21529 |
| 1731367800 | 75.335 | 0.01 | 0.01 | 75.36 | 75.36 | 75.3005 | 39130 |
| 1731108600 | 75.325 | 0.01 | 0.01 | 75.33 | 75.34 | 75.32 | 40299 |
| 1731022200 | 75.32 | 0.03 | 0.05 | 75.31 | 75.32 | 75.3 | 37915 |
| 1730935800 | 75.285 | 0 | 0.00 | 75.28 | 75.29 | 75.27 | 80832 |
| 1730849400 | 75.285 | 0 | 0.01 | 75.29 | 75.29 | 75.26 | 39183 |
| 1730763000 | 75.28 | 0.05 | 0.07 | 75.3 | 75.3 | 75.26 | 127921 |
| 1730500200 | 75.23 | -0.3 | -0.39 | 75.27 | 75.27 | 75.22 | 48911 |
| 1730413800 | 75.525 | 0.01 | 0.01 | 75.51 | 75.53 | 75.51 | 39095 |
| 1730327400 | 75.515 | -0.01 | -0.01 | 75.57 | 75.57 | 75.515 | 71163 |
| 1730241000 | 75.525 | 0.02 | 0.02 | 75.54 | 75.54 | 75.51 | 52092 |
| 1730154600 | 75.51 | 0.01 | 0.01 | 75.48 | 75.53 | 75.48 | 212612 |
| 1729895400 | 75.5 | -0.01 | -0.01 | 75.46 | 75.53 | 75.46 | 36299 |
| 1729809000 | 75.51 | 0.06 | 0.08 | 75.48 | 75.51 | 75.47 | 96455 |
| 1729722600 | 75.45 | -0.01 | -0.01 | 75.45 | 75.46 | 75.445 | 23119 |
| 1729636200 | 75.459 | -0.01 | -0.01 | 75.45 | 75.48 | 75.45 | 28000 |
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
