Premium
ALPS Dynamic Core Income ETF (RFCI)
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 | -0.165 | -0.738585496867 | 22.34 | 22.34 | 22.156 | 768 | 22.20687789 | SP |
| 4 | -0.195 | -0.871703173894 | 22.37 | 22.435 | 22.156 | 988 | 22.27578328 | SP |
| 12 | -0.315 | -1.40062249889 | 22.49 | 22.52 | 22.09 | 1161 | 22.33156817 | SP |
| 26 | -0.545 | -2.39876760563 | 22.72 | 22.88 | 22.09 | 1712 | 22.48225103 | SP |
| 52 | -0.355 | -1.57567687528 | 22.53 | 23.04 | 22.09 | 1573 | 22.56667671 | SP |
| 156 | 0.165 | 0.749659245797 | 22.01 | 23.103 | 20.99 | 2203 | 22.21351857 | SP |
| 260 | -3.4363 | -13.4171244724 | 25.6113 | 25.829 | 20.99 | 6412 | 23.1453001 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 22.175 | -0.05 | -0.20 | 22.19 | 22.19 | 22.16 | 789 |
| 1783636200 | 22.22 | 0.06 | 0.29 | 22.19 | 22.28 | 22.19 | 322 |
| 1783549800 | 22.156 | -0.06 | -0.27 | 22.23 | 22.23 | 22.156 | 1532 |
| 1783463400 | 22.215 | -0.09 | -0.38 | 22.26 | 22.26 | 22.215 | 466 |
| 1783377000 | 22.3 | 0.03 | 0.13 | 22.34 | 22.34 | 22.3 | 751 |
| 1783031400 | 22.27 | 0.04 | 0.20 | 22.25 | 22.27 | 22.25 | 41 |
| 1782945000 | 22.225 | -0.06 | -0.27 | 22.21 | 22.245 | 22.19 | 4192 |
| 1782858600 | 22.2847 | -0.11 | -0.47 | 22.35 | 22.4 | 22.2847 | 4278 |
| 1782772200 | 22.39 | 0.01 | 0.04 | 22.39 | 22.39 | 22.38 | 314 |
| 1782513000 | 22.38 | 0.02 | 0.07 | 22.35 | 22.38 | 22.35 | 564 |
| 1782426600 | 22.365 | 0.01 | 0.04 | 22.37 | 22.37 | 22.365 | 790 |
| 1782340200 | 22.355 | 0.08 | 0.36 | 22.36 | 22.38 | 22.34 | 900 |
| 1782253800 | 22.275 | 0.02 | 0.11 | 22.27 | 22.31 | 22.27 | 380 |
| 1782167400 | 22.25 | -0.01 | -0.05 | 22.27 | 22.27 | 22.23 | 971 |
| 1781821800 | 22.2613 | -0.07 | -0.33 | 22.3 | 22.3 | 22.2613 | 560 |
| 1781735400 | 22.335 | -0.08 | -0.38 | 22.4 | 22.41 | 22.335 | 484 |
| 1781649000 | 22.4199 | 0.02 | 0.07 | 22.4 | 22.4199 | 22.4 | 187 |
| 1781562600 | 22.4046 | 0.02 | 0.11 | 22.42 | 22.435 | 22.4046 | 721 |
| 1781303400 | 22.38 | -0.02 | -0.07 | 22.37 | 22.39 | 22.37 | 337 |
| 1781217000 | 22.395 | 0.13 | 0.56 | 22.29 | 22.395 | 22.28 | 5282 |
| 1781130600 | 22.27 | -0 | -0.02 | 22.29 | 22.31 | 22.26 | 487 |
| 1781044200 | 22.2735 | 0.04 | 0.17 | 22.25 | 22.2735 | 22.25 | 221 |
| 1780957800 | 22.2363 | -0.04 | -0.16 | 22.29 | 22.29 | 22.21 | 978 |
| 1780698600 | 22.272 | -0.07 | -0.33 | 22.29 | 22.29 | 22.272 | 39 |
| 1780612200 | 22.345 | 0.04 | 0.17 | 22.34 | 22.345 | 22.34 | 120 |
| 1780525800 | 22.308 | -0.07 | -0.30 | 22.3 | 22.308 | 22.29 | 351 |
| 1780439400 | 22.375 | 0.03 | 0.15 | 22.38 | 22.38 | 22.375 | 121 |
| 1780353000 | 22.3426 | 0.01 | 0.06 | 22.22 | 22.3426 | 22.22 | 12545 |
| 1780093800 | 22.3286 | 0.01 | 0.06 | 22.33 | 22.33 | 22.3286 | 20 |
| 1780007400 | 22.315 | 0.04 | 0.16 | 22.28 | 22.33 | 22.28 | 2404 |
| 1779921000 | 22.28 | -0.01 | -0.02 | 22.28 | 22.29 | 22.28 | 4914 |
| 1779834600 | 22.285 | 0.05 | 0.24 | 22.31 | 22.31 | 22.28 | 778 |
| 1779489000 | 22.2325 | 0.07 | 0.33 | 22.25 | 22.25 | 22.2 | 1201 |
| 1779402600 | 22.16 | -0.06 | -0.26 | 22.09 | 22.16 | 22.09 | 23 |
| 1779316200 | 22.2174 | 0.11 | 0.51 | 22.1 | 22.2174 | 22.1 | 98 |
| 1779229800 | 22.1054 | -0.06 | -0.29 | 22.11 | 22.12 | 22.1 | 984 |
| 1779143400 | 22.1696 | 0.03 | 0.13 | 22.18 | 22.18 | 22.1696 | 290 |
| 1778884200 | 22.14 | -0.16 | -0.70 | 22.16 | 22.2099 | 22.105 | 1610 |
| 1778797800 | 22.2969 | 0 | 0.01 | 22.34 | 22.34 | 22.2701 | 758 |
| 1778711400 | 22.295 | -0.01 | -0.02 | 22.29 | 22.2999 | 22.29 | 205 |
| 1778625000 | 22.3 | -0.06 | -0.25 | 22.31 | 22.31 | 22.3 | 31 |
| 1778538600 | 22.355 | -0.04 | -0.16 | 22.38 | 22.38 | 22.34 | 1461 |
| 1778279400 | 22.39 | 0.05 | 0.24 | 22.39 | 22.39 | 22.36 | 447 |
| 1778193000 | 22.3375 | -0.08 | -0.34 | 22.42 | 22.42 | 22.3375 | 21 |
| 1778106600 | 22.4146 | 0.08 | 0.36 | 22.4 | 22.4146 | 22.4 | 40 |
| 1778020200 | 22.335 | 0.05 | 0.20 | 22.32 | 22.335 | 22.32 | 348 |
| 1777933800 | 22.29 | -0.06 | -0.27 | 22.32 | 22.32 | 22.29 | 321 |
| 1777674600 | 22.35 | 0.03 | 0.12 | 22.34 | 22.35 | 22.34 | 9 |
| 1777588200 | 22.3232 | 0 | 0.01 | 22.34 | 22.34 | 22.3232 | 300 |
| 1777501800 | 22.32 | -0.08 | -0.33 | 22.36 | 22.36 | 22.32 | 258 |
| 1777415400 | 22.395 | -0.02 | -0.09 | 22.38 | 22.395 | 22.37 | 629 |
| 1777329000 | 22.415 | -0.05 | -0.20 | 22.44 | 22.44 | 22.415 | 11 |
| 1777069800 | 22.46 | 0.03 | 0.15 | 22.42 | 22.46 | 22.42 | 45 |
| 1776983400 | 22.4274 | -0.03 | -0.14 | 22.46 | 22.46 | 22.41 | 350 |
| 1776897000 | 22.4585 | 0.02 | 0.08 | 22.46 | 22.48 | 22.44 | 4458 |
| 1776810600 | 22.44 | -0.07 | -0.31 | 22.49 | 22.49 | 22.44 | 570 |
| 1776724200 | 22.51 | 0.01 | 0.02 | 22.51 | 22.51 | 22.51 | 272 |
| 1776465000 | 22.505 | 0.09 | 0.40 | 22.49 | 22.52 | 22.49 | 5376 |
| 1776378600 | 22.415 | -0.13 | -0.58 | 22.46 | 22.46 | 22.41 | 277 |
| 1776292200 | 22.545 | -0.02 | -0.07 | 22.48 | 22.545 | 22.48 | 1001 |
| 1776205800 | 22.56 | 0.05 | 0.22 | 22.53 | 22.56 | 22.51 | 501 |
| 1776119400 | 22.51 | 0.04 | 0.18 | 22.45 | 22.51 | 22.45 | 1309 |
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.
