Premium
FlexShares Ultra Short Income Fund (RAVI)
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 | -0.08 | -0.106354692901 | 75.22 | 75.285 | 75.13 | 117147 | 75.2495206 | SP |
| 4 | -0.16 | -0.212483399734 | 75.3 | 75.44 | 75.13 | 70423 | 75.29748113 | SP |
| 12 | -0.19 | -0.252223549715 | 75.33 | 75.48 | 74.36 | 67043 | 75.2839614 | SP |
| 26 | -0.27 | -0.358042699907 | 75.41 | 75.63 | 74.36 | 64072 | 75.34150856 | SP |
| 52 | -0.19 | -0.252223549715 | 75.33 | 75.978 | 74.36 | 63410 | 75.39906572 | SP |
| 156 | 0.31 | 0.414272350662 | 74.83 | 76.655 | 74.35 | 66622 | 75.29700509 | SP |
| 260 | -1.06 | -1.39107611549 | 76.2 | 76.655 | 73.27 | 65669 | 75.11626567 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 75.264 | 0 | 0.01 | 75.28 | 75.28 | 75.2401 | 15931 |
| 1783636200 | 75.26 | 0.02 | 0.03 | 75.24 | 75.285 | 75.225 | 262628 |
| 1783549800 | 75.24 | 0 | 0.00 | 75.19 | 75.24 | 75.19 | 62182 |
| 1783463400 | 75.24 | 0.01 | 0.01 | 75.24 | 75.25 | 75.21 | 64642 |
| 1783377000 | 75.23 | 0.03 | 0.03 | 75.22 | 75.24 | 75.2 | 79134 |
| 1783031400 | 75.205 | 0.02 | 0.03 | 75.19 | 75.23 | 75.19 | 109861 |
| 1782945000 | 75.18 | -0.24 | -0.32 | 75.15 | 75.19 | 75.14 | 75827 |
| 1782858600 | 75.4182 | -0 | -0.00 | 75.44 | 75.44 | 75.405 | 69615 |
| 1782772200 | 75.42 | 0.02 | 0.03 | 75.4 | 75.43 | 75.38 | 161548 |
| 1782513000 | 75.3986 | 0.02 | 0.02 | 75.38 | 75.404 | 75.38 | 27994 |
| 1782426600 | 75.3804 | 0.02 | 0.02 | 75.4 | 75.4 | 75.36 | 34461 |
| 1782340200 | 75.365 | 0.02 | 0.03 | 75.33 | 75.3815 | 75.33 | 66416 |
| 1782253800 | 75.3416 | 0.04 | 0.05 | 75.34 | 75.3533 | 75.32 | 30402 |
| 1782167400 | 75.306 | -0 | -0.01 | 75.33 | 75.33 | 75.29 | 29563 |
| 1781821800 | 75.31 | 0.03 | 0.04 | 75.29 | 75.3366 | 75.29 | 41074 |
| 1781735400 | 75.2801 | -0.01 | -0.01 | 75.32 | 75.3443 | 75.28 | 29221 |
| 1781649000 | 75.29 | -0.04 | -0.05 | 75.3 | 75.35 | 75.23 | 54380 |
| 1781562600 | 75.33 | 0.01 | 0.01 | 75.33 | 75.33 | 75.27 | 43390 |
| 1781303400 | 75.32 | 0.05 | 0.07 | 75.3 | 75.32 | 75.27 | 25280 |
| 1781217000 | 75.265 | 0.01 | 0.02 | 75.27 | 75.28 | 75.2217 | 55666 |
| 1781130600 | 75.2502 | -0 | -0.00 | 74.84 | 75.32 | 74.36 | 27368 |
| 1781044200 | 75.2524 | 0.02 | 0.03 | 75.26 | 75.27 | 75.22 | 169240 |
| 1780957800 | 75.2293 | -0 | -0.00 | 75.18 | 75.25 | 75.18 | 95740 |
| 1780698600 | 75.2323 | 0.01 | 0.02 | 75.28 | 75.28 | 75.21 | 118937 |
| 1780612200 | 75.22 | -0 | -0.00 | 75.29 | 75.29 | 75.19 | 50055 |
| 1780525800 | 75.2237 | 0.01 | 0.02 | 75.18 | 75.23 | 75.18 | 496533 |
| 1780439400 | 75.2114 | 0.01 | 0.01 | 75.23 | 75.23 | 75.191 | 110456 |
| 1780353000 | 75.204 | -0.25 | -0.33 | 75.18 | 75.215 | 75.161 | 158384 |
| 1780093800 | 75.4515 | 0.04 | 0.05 | 75.47 | 75.48 | 75.435 | 31666 |
| 1780007400 | 75.415 | 0.01 | 0.02 | 75.39 | 75.44 | 75.39 | 14840 |
| 1779921000 | 75.4001 | 0.02 | 0.03 | 75.42 | 75.42 | 75.36 | 37929 |
| 1779834600 | 75.3768 | -0 | -0.00 | 75.38 | 75.39 | 75.3501 | 28310 |
| 1779489000 | 75.3779 | 0.05 | 0.06 | 75.35 | 75.39 | 75.35 | 43421 |
| 1779402600 | 75.33 | 0.01 | 0.01 | 75.35 | 75.35 | 75.3182 | 65653 |
| 1779316200 | 75.32 | 0.02 | 0.02 | 75.34 | 75.35 | 75.3 | 158300 |
| 1779229800 | 75.3043 | 0.02 | 0.02 | 75.3 | 75.32 | 75.28 | 30347 |
| 1779143400 | 75.2867 | -0.01 | -0.01 | 75.26 | 75.329 | 75.25 | 34072 |
| 1778884200 | 75.293 | 0.01 | 0.02 | 75.33 | 75.33 | 75.2806 | 14644 |
| 1778797800 | 75.2799 | 0.01 | 0.01 | 75.27 | 75.3 | 75.27 | 53865 |
| 1778711400 | 75.2742 | -0.03 | -0.03 | 75.3 | 75.3 | 75.25 | 19295 |
| 1778625000 | 75.3 | 0.06 | 0.08 | 75.24 | 75.3 | 75.24 | 33554 |
| 1778538600 | 75.24 | -0.04 | -0.05 | 75.29 | 75.29 | 75.24 | 52044 |
| 1778279400 | 75.2774 | 0.03 | 0.04 | 75.31 | 75.31 | 75.25 | 13879 |
| 1778193000 | 75.25 | -0.02 | -0.03 | 75.29 | 75.29 | 75.22 | 64829 |
| 1778106600 | 75.27 | 0.05 | 0.07 | 75.21 | 75.27 | 75.21 | 58288 |
| 1778020200 | 75.215 | 0.03 | 0.03 | 75.24 | 75.24 | 75.1901 | 30897 |
| 1777933800 | 75.19 | -0.01 | -0.01 | 75.21 | 75.22 | 75.17 | 56937 |
| 1777674600 | 75.2 | -0.23 | -0.30 | 75.2 | 75.21 | 75.19 | 27319 |
| 1777588200 | 75.425 | 0.01 | 0.02 | 75.41 | 75.44 | 75.4 | 29441 |
| 1777501800 | 75.4112 | -0.02 | -0.03 | 75.4 | 75.45 | 75.39 | 26382 |
| 1777415400 | 75.4336 | 0.01 | 0.02 | 75.4 | 75.45 | 75.4 | 15835 |
| 1777329000 | 75.42 | 0.02 | 0.02 | 75.39 | 75.44 | 75.39 | 101509 |
| 1777069800 | 75.4046 | 0.03 | 0.03 | 75.39 | 75.43 | 75.39 | 17447 |
| 1776983400 | 75.3786 | 0.01 | 0.01 | 75.41 | 75.41 | 75.36 | 14668 |
| 1776897000 | 75.3682 | 0.01 | 0.01 | 75.36 | 75.38 | 75.36 | 15879 |
| 1776810600 | 75.36 | -0.01 | -0.01 | 75.34 | 75.3753 | 75.34 | 50571 |
| 1776724200 | 75.3687 | 0.01 | 0.01 | 75.33 | 75.38 | 75.33 | 19544 |
| 1776465000 | 75.3607 | 0.03 | 0.04 | 75.33 | 75.38 | 75.33 | 110102 |
| 1776378600 | 75.33 | 0.02 | 0.03 | 75.28 | 75.3399 | 75.28 | 51615 |
| 1776292200 | 75.3105 | 0.01 | 0.01 | 75.29 | 75.33 | 75.29 | 74339 |
| 1776205800 | 75.3014 | 0.03 | 0.04 | 75.24 | 75.32 | 75.24 | 44354 |
| 1776119400 | 75.275 | 0.01 | 0.01 | 75.23 | 75.29 | 75.23 | 29641 |
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.
