Premium
RiverFront Dynamic US Dividend Advantage ETF (RFDA)
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 | 2.1666 | 4.38849503747 | 49.37 | 51.47 | 48.46 | 933 | 49.70453941 | SP |
| 4 | -1.3734 | -2.59572859573 | 52.91 | 53.795 | 46.2512 | 5455 | 48.3388249 | SP |
| 12 | -5.2634 | -9.26654929577 | 56.8 | 57.36 | 46.2512 | 5714 | 52.58066928 | SP |
| 26 | -4.1134 | -7.39155435759 | 55.65 | 58.69 | 46.2512 | 4328 | 54.53440306 | SP |
| 52 | 2.7966 | 5.73779236767 | 48.74 | 58.69 | 46.2512 | 3547 | 53.96776208 | SP |
| 156 | 4.6966 | 10.0269000854 | 46.84 | 58.69 | 38.3 | 6063 | 45.66111051 | SP |
| 260 | 21.6966 | 72.7097855228 | 29.84 | 58.69 | 29.15 | 6669 | 43.00312537 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 51.5366 | 0.22 | 0.44 | 51 | 51.5366 | 51 | 471 |
| 1745533800 | 51.3117 | 0.56 | 1.09 | 50.77 | 51.3117 | 50.77 | 521 |
| 1745447400 | 50.7567 | 0.77 | 1.55 | 51.21 | 51.47 | 50.555 | 549 |
| 1745361000 | 49.9828 | 1.2 | 2.45 | 49.8 | 50.05 | 49.6618 | 860 |
| 1745274600 | 48.7855 | -1.14 | -2.28 | 49.37 | 49.37 | 48.46 | 1800 |
| 1744929000 | 49.9234 | 0.17 | 0.34 | 49.98 | 49.98 | 49.9234 | 82 |
| 1744842600 | 49.7538 | -0.88 | -1.74 | 50.03 | 50.03 | 49.575 | 577 |
| 1744756200 | 50.6327 | 0.13 | 0.25 | 50.47 | 50.74 | 50.47 | 2733 |
| 1744669800 | 50.505 | 0.55 | 1.09 | 50.96 | 50.96 | 50.46 | 2537 |
| 1744410600 | 49.96 | 0.93 | 1.90 | 48.99 | 49.99 | 48.86 | 6658 |
| 1744324200 | 49.0299 | -1.94 | -3.80 | 49.39 | 49.39 | 48.441 | 2547 |
| 1744237800 | 50.969 | 4.05 | 8.62 | 46.77 | 50.969 | 46.76 | 2454 |
| 1744151400 | 46.923 | -0.93 | -1.94 | 49.68 | 49.68 | 46.6809 | 50001 |
| 1744065000 | 47.8516 | -0.3 | -0.63 | 46.59 | 49.52 | 46.2512 | 19530 |
| 1743805800 | 48.1554 | -2.59 | -5.10 | 49.12 | 49.12 | 48.08 | 2433 |
| 1743719400 | 50.7419 | -3.03 | -5.63 | 51.59 | 51.59 | 50.7419 | 2706 |
| 1743633000 | 53.7692 | 0.35 | 0.65 | 53.26 | 53.795 | 53.26 | 2329 |
| 1743546600 | 53.4232 | 0.3 | 0.56 | 52.94 | 53.4232 | 52.72 | 834 |
| 1743460200 | 53.124 | 0.29 | 0.55 | 52.28 | 53.124 | 52.28 | 1164 |
| 1743201000 | 52.8334 | -0.81 | -1.50 | 52.91 | 52.9409 | 52.63 | 3333 |
| 1743114600 | 53.64 | -0.06 | -0.11 | 53.57 | 53.7899 | 53.57 | 3069 |
| 1743028200 | 53.7 | -0.39 | -0.72 | 54.06 | 54.105 | 53.7 | 6872 |
| 1742941800 | 54.09 | -0.05 | -0.09 | 54.24 | 54.24 | 54.07 | 3956 |
| 1742855400 | 54.14 | 0.89 | 1.68 | 53.89 | 54.14 | 53.89 | 1466 |
| 1742596200 | 53.2453 | -0.19 | -0.36 | 52.97 | 53.2453 | 52.91 | 1473 |
| 1742509800 | 53.4395 | -0.36 | -0.66 | 53.72 | 53.72 | 53.38 | 1427 |
| 1742423400 | 53.795 | 0.74 | 1.39 | 53.4 | 54.01 | 53.4 | 988 |
| 1742337000 | 53.0593 | -0.49 | -0.92 | 53.03 | 53.23 | 53.0221 | 1532 |
| 1742250600 | 53.5524 | 0.23 | 0.44 | 53.49 | 53.74 | 53.4 | 1127 |
| 1741991400 | 53.3199 | 1.2 | 2.30 | 52.59 | 53.3199 | 52.59 | 1632 |
| 1741905000 | 52.1219 | -0.69 | -1.30 | 52.6598 | 52.69 | 52.1219 | 1762 |
| 1741818600 | 52.8075 | 0.09 | 0.17 | 53.25 | 53.25 | 52.6712 | 940 |
| 1741732200 | 52.7203 | -0.21 | -0.40 | 52.86 | 53.17 | 52.6371 | 1733 |
| 1741645800 | 52.932 | -1.23 | -2.27 | 53.41 | 53.447 | 52.71 | 3371 |
| 1741390200 | 54.16 | 0.47 | 0.88 | 53.62 | 54.27 | 53.62 | 6126 |
| 1741303800 | 53.6874 | -0.62 | -1.15 | 53.97 | 53.97 | 53.51 | 4891 |
| 1741217400 | 54.3097 | 0.33 | 0.60 | 53.97 | 54.43 | 53.1 | 143768 |
| 1741131000 | 53.9833 | -0.42 | -0.77 | 53.54 | 54.63 | 53.54 | 2618 |
| 1741044600 | 54.4014 | -1.24 | -2.22 | 55.34 | 55.53 | 54.4014 | 2060 |
| 1740785400 | 55.6364 | 0.74 | 1.35 | 55.105 | 55.64 | 54.89 | 1500 |
| 1740699000 | 54.8965 | -0.79 | -1.42 | 55.95 | 55.95 | 54.8965 | 1727 |
| 1740612600 | 55.6854 | 0.11 | 0.21 | 55.86 | 55.88 | 55.6854 | 242 |
| 1740526200 | 55.5712 | -0.35 | -0.62 | 55.89 | 55.89 | 55.39 | 1220 |
| 1740439800 | 55.9165 | -0.26 | -0.47 | 56.43 | 56.43 | 55.9165 | 534 |
| 1740180600 | 56.1805 | -0.47 | -0.83 | 57.36 | 57.36 | 56.1805 | 437 |
| 1740094200 | 56.65 | -0.62 | -1.09 | 57.2 | 57.2 | 56.65 | 768 |
| 1740007800 | 57.2748 | 0.5 | 0.89 | 57.08 | 57.2748 | 57.08 | 1632 |
| 1739921400 | 56.77 | -0.45 | -0.78 | 57.3 | 57.35 | 56.77 | 9862 |
| 1739575800 | 57.2171 | 0.18 | 0.32 | 57.34 | 57.34 | 57.2171 | 1469 |
| 1739489400 | 57.0355 | 0.79 | 1.40 | 56.43 | 57.0355 | 56.43 | 1826 |
| 1739403000 | 56.2483 | -0.35 | -0.62 | 56.23 | 56.36 | 56.135 | 1858 |
| 1739316600 | 56.5972 | 0.18 | 0.32 | 56.26 | 56.5972 | 56.26 | 2290 |
| 1739230200 | 56.4154 | 0.32 | 0.58 | 56.4239 | 56.55 | 56.4154 | 709 |
| 1738971000 | 56.0922 | -0.55 | -0.97 | 56.38 | 56.39 | 55.99 | 536 |
| 1738884600 | 56.6399 | 0.07 | 0.13 | 56.47 | 56.68 | 56.47 | 2368 |
| 1738798200 | 56.5668 | 0.27 | 0.48 | 56.2 | 56.5668 | 56.2 | 1222 |
| 1738711800 | 56.2949 | 0.63 | 1.13 | 55.65 | 56.31 | 55.65 | 1154 |
| 1738625400 | 55.6665 | -0.54 | -0.96 | 55.13 | 55.7496 | 55.13 | 1885 |
| 1738366200 | 56.2039 | -0.41 | -0.72 | 56.8 | 56.82 | 56.2039 | 3730 |
| 1738279800 | 56.6104 | 0.22 | 0.38 | 56.42 | 56.7 | 56.39 | 1731 |
| 1738193400 | 56.394 | -0.27 | -0.47 | 56.62 | 56.62 | 56.06 | 1967 |
| 1738107000 | 56.661 | 0.41 | 0.73 | 56.41 | 56.661 | 56.06 | 7004 |
| 1738020600 | 56.2481 | -0.98 | -1.70 | 55.91 | 56.2481 | 55.91 | 2020 |
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
