Données Historiques Columbia Research Enhanced Core ETF - RECS

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	0.62	1.45437485339	42.63	44.0399	42.39	468404	43.3995643	SP
4	0.47	1.09864422627	42.78	44.0399	42.33	486458	43.37065978	SP
12	4.34	11.1539450013	38.91	44.0399	37.79	540899	41.87210466	SP
26	2.62	6.44843711543	40.63	44.0399	37.79	633439	41.22620459	SP
52	7.75	21.8309859155	35.5	44.0399	35.25	642626	40.30964593	SP
156	17.73	69.4749216301	25.52	44.0399	24.05	434943	36.34991158	SP
260	14.9	52.557319224	28.35	44.0399	20.9474	278598	35.53228282	SP

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1781821800	43.25	0.2	0.46	43.41	43.4399	43.175	310964
1781735400	43.05	-0.74	-1.69	43.77	43.795	42.91	464527
1781649000	43.79	-0.01	-0.02	43.87	43.9099	43.72	298537
1781562600	43.8	0.53	1.22	43.76	44.0399	43.76	630396
1781303400	43.27	0.23	0.53	43.25	43.4597	43	584596
1781217000	43.04	0.58	1.37	42.63	43.155	42.39	363962
1781130600	42.46	-0.59	-1.37	42.82	43.08	42.42	599158
1781044200	43.05	-0.04	-0.09	43.21	43.4321	42.33	455327
1780957800	43.09	-0.12	-0.28	43.31	43.48	43.04	737937
1780698600	43.21	-0.73	-1.66	43.72	43.845	43.04	396993
1780612200	43.94	0.4	0.92	43.73	44.01	43.6901	320724
1780525800	43.54	-0.33	-0.75	43.76	43.85	43.51	400396
1780439400	43.87	-0.08	-0.18	43.79	43.98	43.78	435142
1780353000	43.95	0.23	0.53	43.73	44.0099	43.68	433802
1780093800	43.72	0.02	0.05	43.73	43.89	43.68	345720
1780007400	43.7	0.3	0.69	43.37	43.71	43.33	970773
1779921000	43.4	0.05	0.12	43.33	43.5594	43.33	346065
1779834600	43.35	0.09	0.21	43.4	43.46	43.27	349383
1779489000	43.26	0.23	0.53	43.23	43.38	43.14	479481
1779402600	43.03	0.07	0.16	42.78	43.085	42.53	629785
1779316200	42.96	0.53	1.25	42.57	42.96	42.38	573789
1779229800	42.43	-0.33	-0.77	42.64	42.68	42.4101	667824
1779143400	42.76	0.12	0.28	42.76	42.94	42.53	889974
1778884200	42.64	-0.46	-1.07	42.86	42.9099	42.64	266660
1778797800	43.1	0.37	0.87	42.91	43.22	42.9	404015
1778711400	42.73	0.17	0.40	42.52	42.795	42.45	390625
1778625000	42.56	0.07	0.16	42.5	42.63	42.2701	426285
1778538600	42.49	-0.18	-0.42	42.6	42.7299	42.46	457677
1778279400	42.67	0.09	0.21	42.71	42.81	42.6215	388351
1778193000	42.58	-0.13	-0.30	42.73	42.82	42.5111	464612
1778106600	42.71	0.68	1.62	42.39	42.715	42.37	508543
1778020200	42.03	0.21	0.50	41.92	42.16	41.88	489126
1777933800	41.82	-0.33	-0.78	42.04	42.1199	41.67	314111
1777674600	42.15	0.01	0.02	42.29	42.4	42.125	411487
1777588200	42.14	0.23	0.55	41.88	42.201	41.7301	460142
1777501800	41.91	-0.14	-0.33	41.91	41.98	41.79	579483
1777415400	42.05	-0.19	-0.45	42.14	42.2	41.97	391400
1777329000	42.24	0.21	0.50	41.98	42.26	41.98	1439847
1777069800	42.03	0.24	0.57	41.88	42.1299	41.77	367010
1776983400	41.79	-0.21	-0.50	41.88	42.0099	41.37	744206
1776897000	42	0.19	0.45	42.08	42.1599	41.93	366353
1776810600	41.81	-0.35	-0.83	42.22	42.33	41.78	550761
1776724200	42.16	-0.01	-0.02	42.02	42.21	41.98	718742
1776465000	42.17	0.62	1.49	41.83	42.29	41.79	602006
1776378600	41.55	0.15	0.36	41.53	41.61	41.37	400967
1776292200	41.4	0.26	0.63	41.18	41.49	41.0901	803154
1776205800	41.14	0.44	1.08	40.8	41.14	40.785	422133
1776119400	40.7	0.39	0.97	40.18	40.7	40.04	499222
1775860200	40.31	-0.15	-0.37	40.51	40.51	40.21	1239063
1775773800	40.46	0.16	0.40	40.23	40.5	40.09	489780
1775687400	40.3	0.92	2.34	40.36	40.435	40.14	404091
1775601000	39.38	-0.13	-0.33	39.33	39.44	39.02	951283
1775514600	39.51	0.25	0.64	39.27	39.53	39.24	478304
1775169000	39.26	0.01	0.03	38.77	39.4087	38.6596	753501
1775082600	39.25	0.27	0.69	39.18	39.4348	39.09	627392
1774996200	38.98	1.03	2.71	38.35	39.06	38.28	414486
1774909800	37.95	-0.02	-0.05	38.27	38.31	37.79	520641
1774650600	37.97	-0.64	-1.66	38.43	38.43	37.86	820713
1774564200	38.61	-0.52	-1.33	38.91	39.13	38.55	431653
1774477800	39.13	0.14	0.37	39.3	39.4686	39.03	1112457
1774391400	38.987	-0.13	-0.34	38.88	39.2198	38.795	404738
1774305000	39.12	0.48	1.24	39.24	39.485	38.985	365596

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Columbia Research Enhanced Core ETF (RECS)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Columbia Research Enhanced Core ETF (RECS)

Donnez du pouvoir à votre portefeuille : discussions en temps réel et idées de trading exploitables.

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Pourquoi rejoindre ADVFN?

Tout ce dont les traders professionnels ont besoin.

Supprimer les publicités