Premium
Columbia Research Enhanced Core ETF (RECS)
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 | -1.438 | -3.28385476136 | 43.79 | 44.01 | 42.33 | 458238 | 43.4565531 | SP |
| 4 | -0.148 | -0.348235294118 | 42.5 | 44.01 | 42.2701 | 498178 | 43.19281391 | SP |
| 12 | 2.522 | 6.33191062014 | 39.83 | 44.01 | 37.79 | 548219 | 41.41010567 | SP |
| 26 | 1.072 | 2.59689922481 | 41.28 | 44.01 | 37.79 | 643774 | 41.14802044 | SP |
| 52 | 6.702 | 18.7994389902 | 35.65 | 44.01 | 35.25 | 647295 | 40.11754871 | SP |
| 156 | 17.312 | 69.1373801917 | 25.04 | 44.01 | 24.05 | 432659 | 36.23573168 | SP |
| 260 | 13.7151 | 47.8931029546 | 28.6369 | 44.01 | 20.9474 | 275886 | 35.45699144 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 814729 |
| 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 | 363858 |
| 1774045800 | 38.64 | -0.56 | -1.43 | 39.1 | 39.1 | 38.4301 | 375458 |
| 1773959400 | 39.2 | -0.05 | -0.13 | 39.04 | 39.35 | 38.94 | 572996 |
| 1773873000 | 39.25 | -0.58 | -1.46 | 39.65 | 39.72 | 39.25 | 403177 |
| 1773786600 | 39.83 | 0.27 | 0.68 | 39.83 | 40.0699 | 39.78 | 586642 |
| 1773700200 | 39.56 | 0.3 | 0.76 | 39.58 | 39.785 | 39.5 | 291019 |
| 1773441000 | 39.26 | -0.21 | -0.53 | 39.66 | 39.8699 | 39.16 | 389294 |
| 1773354600 | 39.47 | -0.63 | -1.57 | 39.74 | 39.83 | 39.45 | 378120 |
| 1773268200 | 40.1 | -0.01 | -0.02 | 40.1 | 40.25 | 39.8626 | 439149 |
| 1773181800 | 40.11 | -0.2 | -0.50 | 40.26 | 40.52 | 39.995 | 474782 |
| 1773095400 | 40.31 | 0.25 | 0.62 | 39.66 | 40.3999 | 39.345 | 1710526 |
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.
