Premium
Rareview Dynamic Fixed Income (RDFI)
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 | -0.08 | -0.333750521485 | 23.97 | 24.01 | 23.78 | 13524 | 23.90565272 | SP |
| 4 | 0.85 | 3.68923611111 | 23.04 | 24.16 | 23.04 | 13129 | 23.76783777 | SP |
| 12 | -0.03 | -0.125418060201 | 23.92 | 24.97 | 23.04 | 11595 | 23.91242254 | SP |
| 26 | -0.04 | -0.167154199749 | 23.93 | 27.9217 | 23.04 | 11126 | 24.23794381 | SP |
| 52 | 1.26 | 5.56783031374 | 22.63 | 27.9217 | 22.02 | 9810 | 23.7355289 | SP |
| 156 | -3.7802 | -13.6616287558 | 27.6702 | 27.9217 | 20.0595 | 6885 | 23.30778213 | SP |
| 260 | -1.15 | -4.59265175719 | 25.04 | 30.45 | 20.0595 | 7925 | 25.53928437 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 23.88 | -0.05 | -0.23 | 23.9346 | 23.9346 | 23.87 | 6560 |
| 1738884600 | 23.9346 | -0.03 | -0.11 | 23.78 | 24.01 | 23.78 | 12644 |
| 1738798200 | 23.96 | 0.09 | 0.38 | 23.99 | 23.99 | 23.91 | 10957 |
| 1738711800 | 23.87 | -0.09 | -0.38 | 23.7986 | 23.87 | 23.7986 | 31434 |
| 1738625400 | 23.96 | -0.01 | -0.04 | 23.97 | 23.97 | 23.9197 | 6026 |
| 1738366200 | 23.97 | 0.08 | 0.32 | 23.8934 | 23.99 | 23.8934 | 8478 |
| 1738279800 | 23.8934 | 0.12 | 0.52 | 23.46 | 23.8934 | 23.46 | 6030 |
| 1738193400 | 23.77 | -0.02 | -0.10 | 23.73 | 23.82 | 23.73 | 8992 |
| 1738107000 | 23.7929 | -0.05 | -0.20 | 24.15 | 24.15 | 23.7929 | 633 |
| 1738020600 | 23.84 | 0.07 | 0.31 | 23.7671 | 23.85 | 23.7671 | 3805 |
| 1737761400 | 23.7671 | 0.06 | 0.24 | 23.74 | 23.79 | 23.74 | 5140 |
| 1737675000 | 23.71 | 0 | 0.00 | 23.71 | 23.71 | 23.71 | 0 |
| 1737588600 | 23.71 | -0.04 | -0.17 | 23.75 | 23.75 | 23.67 | 5594 |
| 1737502200 | 23.75 | 0.12 | 0.51 | 24.16 | 24.16 | 23.66 | 80727 |
| 1737156600 | 23.6302 | 0.04 | 0.15 | 23.5943 | 23.65 | 23.5943 | 16591 |
| 1737070200 | 23.5943 | 0.04 | 0.19 | 23.5501 | 23.599101 | 23.5501 | 2064 |
| 1736983800 | 23.5501 | 0.13 | 0.56 | 23.85 | 23.85 | 23.52 | 23557 |
| 1736897400 | 23.4195 | 0.02 | 0.08 | 23.4 | 23.4195 | 23.3801 | 2215 |
| 1736811000 | 23.4 | -0.02 | -0.09 | 23.04 | 23.41 | 23.04 | 4867 |
| 1736551800 | 23.422 | -0.12 | -0.51 | 23.63 | 23.63 | 23.405 | 7525 |
| 1736379000 | 23.542 | 0 | 0.02 | 23.5376 | 23.542 | 23.4901 | 1650 |
| 1736292600 | 23.5376 | -0.13 | -0.56 | 23.8 | 23.8 | 23.5299 | 4416 |
| 1736206200 | 23.67 | -0 | -0.01 | 24.23 | 24.23 | 23.6101 | 6184 |
| 1735947000 | 23.6733 | -0.11 | -0.45 | 23.5977 | 23.7099 | 23.5977 | 1482 |
| 1735860600 | 23.7806 | 0.15 | 0.62 | 23.58 | 23.7806 | 23.58 | 4697 |
| 1735687800 | 23.635 | 0.16 | 0.68 | 23.4754 | 23.64 | 23.4754 | 5681 |
| 1735601400 | 23.4754 | 0 | 0.00 | 23.4751 | 23.5189 | 23.46 | 9553 |
| 1735342200 | 23.4751 | -0.17 | -0.72 | 23.6465 | 23.6465 | 23.4751 | 931 |
| 1735255800 | 23.6465 | 0.01 | 0.03 | 23.6399 | 24 | 23.61 | 77321 |
| 1735077840 | 23.6399 | 0.04 | 0.16 | 23.6012 | 23.6399 | 23.59 | 428 |
| 1734996600 | 23.6012 | 0.05 | 0.19 | 23.4 | 23.6012 | 23.4 | 3074 |
| 1734737400 | 23.5556 | 0.11 | 0.47 | 23.65 | 23.65 | 23.48 | 11104 |
| 1734651000 | 23.4443 | -0.17 | -0.70 | 23.55 | 23.66 | 23.43 | 22421 |
| 1734564600 | 23.6103 | -0.27 | -1.13 | 23.6 | 23.87 | 23.57 | 4695 |
| 1734478200 | 23.88 | -0.17 | -0.71 | 23.89 | 24.09 | 23.85 | 5122 |
| 1734391800 | 24.0506 | -0.12 | -0.49 | 23.78 | 24.19 | 23.78 | 31880 |
| 1734132600 | 24.17 | -0.1 | -0.41 | 24.27 | 24.2704 | 24.135 | 14024 |
| 1734046200 | 24.27 | -0.12 | -0.47 | 24.22 | 24.33 | 24.22 | 5612 |
| 1733959800 | 24.385 | 0.02 | 0.06 | 24.51 | 24.51 | 24.385 | 5319 |
| 1733873400 | 24.37 | -0.04 | -0.17 | 24.4123 | 24.46 | 24.37 | 14289 |
| 1733787000 | 24.4123 | -0.04 | -0.17 | 24.28 | 24.49 | 24.28 | 15326 |
| 1733527800 | 24.4531 | 0.05 | 0.22 | 24.4 | 24.4531 | 24.4 | 1933 |
| 1733441400 | 24.4 | -0.02 | -0.08 | 24.87 | 24.87 | 24.4 | 4195 |
| 1733355000 | 24.42 | 0.01 | 0.06 | 24.85 | 24.85 | 24.41 | 11531 |
| 1733268600 | 24.4052 | -0.11 | -0.47 | 24.3595 | 24.424 | 24.3595 | 1923 |
| 1733182200 | 24.52 | -0.04 | -0.14 | 24.97 | 24.97 | 24.47 | 49046 |
| 1732917840 | 24.555 | 0.16 | 0.67 | 24.3921 | 24.58 | 24.3921 | 3229 |
| 1732750200 | 24.3921 | 0.14 | 0.56 | 24.76 | 24.76 | 24.3101 | 5004 |
| 1732663800 | 24.2553 | -0.12 | -0.51 | 24.38 | 24.38 | 24.241 | 5858 |
| 1732577400 | 24.38 | 0.12 | 0.49 | 24.71 | 24.71 | 24.33 | 9623 |
| 1732318200 | 24.26 | 0.11 | 0.46 | 24.15 | 24.26 | 24.15 | 3740 |
| 1732231800 | 24.15 | 0.05 | 0.20 | 24 | 24.1688 | 24 | 16702 |
| 1732145400 | 24.1025 | 0.02 | 0.10 | 24.0793 | 24.12 | 24.07 | 7018 |
| 1732059000 | 24.0793 | 0.07 | 0.29 | 24.0106 | 24.0979 | 24.01 | 10561 |
| 1731972600 | 24.0106 | 0.09 | 0.38 | 23.92 | 24.05 | 23.92 | 6694 |
| 1731713400 | 23.92 | -0.04 | -0.16 | 23.9593 | 23.97 | 23.8501 | 23393 |
| 1731627000 | 23.9593 | -0.01 | -0.03 | 23.9674 | 24.0199 | 23.9178 | 3514 |
| 1731540600 | 23.9674 | -0.09 | -0.37 | 24.02 | 24.135 | 23.9601 | 5873 |
| 1731454200 | 24.0557 | -0.24 | -0.99 | 23.89 | 24.3 | 23.89 | 4342 |
| 1731367800 | 24.2951 | -0.06 | -0.27 | 24.36 | 24.37 | 24.2801 | 3684 |
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
