Premium
Rayliant Quantamental China Equity ETF (RAYC)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.73726541555 | 14.92 | 14.92 | 14.63 | 4938 | 14.7257649 | SP |
| 4 | 0.39 | 2.70457697642 | 14.42 | 15.95 | 14.25 | 73919 | 14.90474891 | SP |
| 12 | -0.22 | -1.46373918829 | 15.03 | 19.61 | 14.25 | 35113 | 15.23365137 | SP |
| 26 | 1.12 | 8.1811541271 | 13.69 | 19.61 | 12.43 | 21471 | 14.73594907 | SP |
| 52 | 2.02 | 15.7935887412 | 12.79 | 19.61 | 11.88 | 19744 | 14.02293081 | SP |
| 156 | -10.48 | -41.4393040728 | 25.29 | 25.77 | 11.88 | 26409 | 17.16587493 | SP |
| 260 | -10.9 | -42.3959548814 | 25.71 | 30.1453 | 11.88 | 22656 | 18.32710595 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 14.81 | 0.07 | 0.45 | 14.73 | 14.84 | 14.73 | 6343 |
| 1734651000 | 14.7438 | 0.11 | 0.78 | 14.76 | 14.79 | 14.74 | 3301 |
| 1734564600 | 14.63 | -0.17 | -1.15 | 14.79 | 14.81 | 14.63 | 6748 |
| 1734478200 | 14.8 | 0.13 | 0.89 | 14.77 | 14.85 | 14.76 | 2388 |
| 1734391800 | 14.67 | -0.17 | -1.15 | 14.7 | 14.7 | 14.65 | 5824 |
| 1734132600 | 14.84 | -0.16 | -1.07 | 14.92 | 14.92 | 14.74 | 6427 |
| 1734046200 | 15 | 0.02 | 0.13 | 14.96 | 15.04 | 14.96 | 2484 |
| 1733959800 | 14.98 | -0.01 | -0.05 | 15.01 | 15.01 | 14.93 | 4139 |
| 1733873400 | 14.9869 | -0.74 | -4.70 | 15.06 | 15.06 | 14.91 | 989518 |
| 1733787000 | 15.7258 | 0.91 | 6.11 | 15.76 | 15.95 | 15.68 | 79090 |
| 1733527800 | 14.82 | 0.15 | 1.02 | 14.87 | 14.87 | 14.77 | 20330 |
| 1733441400 | 14.67 | 0.12 | 0.82 | 14.63 | 14.7 | 14.63 | 1502 |
| 1733355000 | 14.55 | -0.11 | -0.75 | 14.67 | 14.67 | 14.55 | 2410 |
| 1733268600 | 14.66 | -0.07 | -0.48 | 14.67 | 14.7 | 14.64 | 3773 |
| 1733182200 | 14.73 | 0.01 | 0.07 | 14.69 | 14.73 | 14.61 | 6167 |
| 1732917840 | 14.72 | 0.06 | 0.41 | 14.61 | 14.72 | 14.6 | 5051 |
| 1732750200 | 14.66 | 0.36 | 2.52 | 14.66 | 14.69 | 14.62 | 36565 |
| 1732663800 | 14.3 | -0.05 | -0.35 | 14.37 | 14.37 | 14.25 | 54460 |
| 1732577400 | 14.35 | -0.04 | -0.28 | 14.36 | 14.41 | 14.26 | 122313 |
| 1732318200 | 14.39 | -0.49 | -3.29 | 14.42 | 14.4391 | 14.37 | 51976 |
| 1732231800 | 14.88 | 0.02 | 0.13 | 14.92 | 14.92 | 14.84 | 14489 |
| 1732145400 | 14.86 | 0.02 | 0.13 | 14.86 | 14.9 | 14.86 | 1675 |
| 1732059000 | 14.84 | -0.04 | -0.27 | 14.84 | 14.87 | 14.84 | 4109 |
| 1731972600 | 14.88 | 0.01 | 0.07 | 14.78 | 14.88 | 14.78 | 18046 |
| 1731713400 | 14.87 | 0 | 0.00 | 14.82 | 14.9 | 14.791 | 37629 |
| 1731627000 | 14.87 | -0.29 | -1.91 | 15 | 15 | 14.87 | 1904 |
| 1731540600 | 15.16 | 0.12 | 0.80 | 15.26 | 15.26 | 15.16 | 1207 |
| 1731454200 | 15.04 | -0.22 | -1.44 | 15.09 | 15.09 | 15 | 3402 |
| 1731367800 | 15.26 | 0.2 | 1.33 | 15.26 | 15.29 | 15.21 | 16867 |
| 1731108600 | 15.06 | -0.97 | -6.07 | 15.18 | 15.25 | 14.94 | 14870 |
| 1731022200 | 16.0329 | 0.86 | 5.69 | 15.91 | 16.0485 | 15.91 | 3770 |
| 1730935800 | 15.17 | -0.46 | -2.94 | 15.09 | 15.24 | 15.09 | 4458 |
| 1730849400 | 15.63 | 0.47 | 3.10 | 15.62 | 15.63 | 15.53 | 6295 |
| 1730763000 | 15.16 | 0.22 | 1.48 | 15.25 | 15.305 | 15.16 | 2226 |
| 1730500200 | 14.9388 | 0.02 | 0.12 | 15.01 | 15.02 | 14.9388 | 535 |
| 1730413800 | 14.9209 | -0.13 | -0.89 | 14.91 | 14.948 | 14.8497 | 3941 |
| 1730327400 | 15.055 | -0.12 | -0.81 | 14.91 | 15.055 | 14.91 | 11323 |
| 1730241000 | 15.1776 | -0.17 | -1.12 | 15.36 | 15.36 | 15.1776 | 152 |
| 1730154600 | 15.35 | 0.04 | 0.24 | 15.28 | 15.4 | 15.28 | 4955 |
| 1729895400 | 15.3128 | 0.01 | 0.05 | 15.39 | 15.42 | 15.3 | 5912 |
| 1729809000 | 15.3059 | -0.08 | -0.55 | 15.31 | 15.31 | 15.218 | 5233 |
| 1729722600 | 15.39 | -0.16 | -1.03 | 15.45 | 15.46 | 15.35 | 68289 |
| 1729636200 | 15.55 | 0.19 | 1.24 | 15.48 | 15.61 | 15.48 | 3800 |
| 1729549800 | 15.36 | -0.06 | -0.41 | 15.45 | 15.45 | 15.2612 | 64400 |
| 1729290600 | 15.4239 | 0.73 | 4.93 | 15.51 | 15.51 | 15.38 | 3588 |
| 1729204200 | 14.6986 | -0.4 | -2.66 | 14.69 | 14.75 | 14.58 | 23821 |
| 1729117800 | 15.1 | 0.15 | 1.00 | 15.09 | 15.18 | 15.06 | 16410 |
| 1729031400 | 14.95 | -0.72 | -4.59 | 15.32 | 15.35 | 14.91 | 26169 |
| 1728945000 | 15.67 | -0.24 | -1.51 | 15.76 | 16.076899 | 15.67 | 8600 |
| 1728685800 | 15.9101 | -0.04 | -0.23 | 15.5 | 15.98 | 15.5 | 11454 |
| 1728599400 | 15.9469 | 0.27 | 1.73 | 15.94 | 16.03 | 15.725 | 8734 |
| 1728513000 | 15.6753 | -1.12 | -6.68 | 15.28 | 15.77 | 15.26 | 49139 |
| 1728426600 | 16.7981 | -2.76 | -14.12 | 16.71 | 16.87 | 16.45 | 35113 |
| 1728340200 | 19.56 | 1.51 | 8.37 | 18.7 | 19.61 | 18.56 | 35975 |
| 1728081000 | 18.05 | 0.84 | 4.87 | 17.75 | 18.0599 | 17.68 | 24606 |
| 1727994600 | 17.2111 | -0.18 | -1.03 | 17 | 17.33 | 16.92 | 8515 |
| 1727908200 | 17.3897 | 1.26 | 7.81 | 17.3 | 17.395 | 17.01 | 59134 |
| 1727821800 | 16.129999 | 0.38 | 2.41 | 15.83 | 16.149999 | 15.79 | 18561 |
| 1727735400 | 15.75 | 0.63 | 4.17 | 15.86 | 15.92 | 15.67 | 24729 |
| 1727476200 | 15.12 | 0.23 | 1.57 | 15.03 | 15.21 | 14.99 | 13187 |
| 1727389800 | 14.8864 | 1.17 | 8.50 | 14.91 | 14.95 | 14.79 | 20768 |
| 1727303400 | 13.72 | -0.16 | -1.17 | 13.76 | 13.76 | 13.7001 | 1637 |
| 1727217000 | 13.8824 | 1.01 | 7.86 | 13.77 | 13.8824 | 13.73 | 32672 |
| 1727130600 | 12.8705 | 0.09 | 0.71 | 12.85 | 12.92 | 12.84 | 7560 |
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
