Premium
ALPS Active Equity Opportunity ETF (RFFC)
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 | -0.6057 | -0.816527365867 | 74.18 | 74.99 | 72.47 | 760 | 73.61548957 | SP |
| 4 | 0.5243 | 0.717727583847 | 73.05 | 74.99 | 72.0591 | 606 | 73.8666678 | SP |
| 12 | 7.0543 | 10.6047805171 | 66.52 | 74.99 | 64.5797 | 1312 | 71.54140275 | SP |
| 26 | 6.4243 | 9.56708860759 | 67.15 | 74.99 | 64.5797 | 963 | 70.76288357 | SP |
| 52 | 14.7143 | 24.9988107373 | 58.86 | 74.99 | 57.64 | 894 | 67.00958098 | SP |
| 156 | 30.7943 | 71.9829359514 | 42.78 | 74.99 | 41.03 | 1991 | 55.57953469 | SP |
| 260 | 29.5203 | 67.0093521587 | 44.054 | 74.99 | 36.72 | 3677 | 47.23441554 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 73.5743 | 1.1 | 1.52 | 72.93 | 73.5743 | 72.64 | 641 |
| 1781130600 | 72.47 | -1.09 | -1.49 | 73.24 | 73.24 | 72.47 | 443 |
| 1781044200 | 73.5628 | 0.17 | 0.23 | 73.77 | 73.77 | 73.5628 | 66 |
| 1780957800 | 73.3906 | 0.15 | 0.21 | 73.67 | 73.84 | 73.3906 | 2233 |
| 1780698600 | 73.2358 | -1.66 | -2.22 | 74.39 | 74.39 | 73.2358 | 206 |
| 1780612200 | 74.8994 | 0.85 | 1.15 | 74.18 | 74.99 | 74.18 | 850 |
| 1780525800 | 74.0489 | -0.35 | -0.47 | 74.25 | 74.27 | 74.0489 | 312 |
| 1780439400 | 74.398 | 0.11 | 0.15 | 74 | 74.415 | 74 | 3358 |
| 1780353000 | 74.2854 | 0 | 0.00 | 74.01 | 74.43 | 74.01 | 1331 |
| 1780093800 | 74.2852 | -0.16 | -0.22 | 74.45 | 74.45 | 74.26 | 152 |
| 1780007400 | 74.4497 | 0.77 | 1.05 | 73.96 | 74.4497 | 73.85 | 469 |
| 1779921000 | 73.6794 | 0.03 | 0.05 | 73.63 | 73.6794 | 73.58 | 284 |
| 1779834600 | 73.6462 | 0.36 | 0.49 | 73.615 | 73.6462 | 73.54 | 458 |
| 1779489000 | 73.29 | 0.37 | 0.51 | 73.275 | 73.29 | 73.275 | 19 |
| 1779402600 | 72.9152 | 0.05 | 0.07 | 72.5 | 72.945 | 72.5 | 539 |
| 1779316200 | 72.8619 | 0.8 | 1.11 | 72.11 | 72.8619 | 72.11 | 69 |
| 1779229800 | 72.0591 | -0.44 | -0.61 | 72.15 | 72.4 | 72.0591 | 502 |
| 1779143400 | 72.504 | 0.03 | 0.04 | 72.44 | 72.504 | 72.44 | 20 |
| 1778884200 | 72.4783 | -0.97 | -1.32 | 72.87 | 72.87 | 72.4783 | 18 |
| 1778797800 | 73.4478 | 0.41 | 0.56 | 73.05 | 73.4478 | 73.05 | 178 |
| 1778711400 | 73.0353 | 0.24 | 0.33 | 72.73 | 73.0353 | 72.73 | 1404 |
| 1778625000 | 72.7986 | 0.07 | 0.10 | 72.48 | 72.7986 | 72.27 | 1224 |
| 1778538600 | 72.7277 | -0.01 | -0.01 | 72.54 | 72.79 | 72.54 | 720 |
| 1778279400 | 72.7351 | 0.03 | 0.04 | 73.04 | 73.04 | 72.7351 | 615 |
| 1778193000 | 72.7052 | -0.54 | -0.74 | 73.18 | 73.18 | 72.7052 | 10600 |
| 1778106600 | 73.2451 | 1.11 | 1.53 | 72.39 | 73.2451 | 72.39 | 246 |
| 1778020200 | 72.1397 | 0.54 | 0.75 | 72.06 | 72.18 | 72.06 | 393 |
| 1777933800 | 71.6011 | -0.44 | -0.61 | 71.83 | 71.83 | 71.6011 | 46 |
| 1777674600 | 72.0414 | -0.11 | -0.15 | 72.12 | 72.6 | 72.0414 | 2237 |
| 1777588200 | 72.1507 | 0.94 | 1.32 | 71.53 | 72.1507 | 71.53 | 1476 |
| 1777501800 | 71.21 | -0.07 | -0.09 | 71.2 | 71.21 | 71.2 | 456 |
| 1777415400 | 71.2753 | -0.37 | -0.52 | 71.4 | 71.4 | 71.2753 | 21283 |
| 1777329000 | 71.6452 | -0.03 | -0.04 | 71.56 | 71.6452 | 71.56 | 5573 |
| 1777069800 | 71.6747 | 0.47 | 0.66 | 71.38 | 71.6747 | 71.38 | 26 |
| 1776983400 | 71.2036 | -0.37 | -0.51 | 71.22 | 71.22 | 71.2036 | 263 |
| 1776897000 | 71.5718 | 0.42 | 0.59 | 71.48 | 71.5718 | 71.46 | 665 |
| 1776810600 | 71.1526 | -0.44 | -0.61 | 71.77 | 71.77 | 70.97 | 2080 |
| 1776724200 | 71.5926 | -0.24 | -0.33 | 71.77 | 71.77 | 71.55 | 5525 |
| 1776465000 | 71.8311 | 0.84 | 1.18 | 71.49 | 71.8311 | 71.49 | 16 |
| 1776378600 | 70.9924 | -0.03 | -0.05 | 71.01 | 71.01 | 70.9924 | 195 |
| 1776292200 | 71.0245 | 0.11 | 0.16 | 70.94 | 71.0499 | 70.94 | 720 |
| 1776205800 | 70.9118 | 0.66 | 0.94 | 70.41 | 70.9118 | 70.41 | 22 |
| 1776119400 | 70.2538 | 0.64 | 0.92 | 69.44 | 70.2538 | 69.44 | 19 |
| 1775860200 | 69.6101 | -0.17 | -0.24 | 69.88 | 69.88 | 69.6101 | 53 |
| 1775773800 | 69.7787 | 0.52 | 0.74 | 69.24 | 69.7787 | 69.24 | 184 |
| 1775687400 | 69.2628 | 2.04 | 3.03 | 69.11 | 69.2628 | 69.11 | 95 |
| 1775601000 | 67.2229 | -0.01 | -0.02 | 66.94 | 67.2229 | 66.65 | 832 |
| 1775514600 | 67.2345 | 0.22 | 0.33 | 66.75 | 67.24 | 66.75 | 2504 |
| 1775169000 | 67.0117 | 0.02 | 0.03 | 66.05 | 67.0117 | 66.05 | 387 |
| 1775082600 | 66.9897 | 0.64 | 0.97 | 66.9897 | 66.9897 | 66.9897 | 21 |
| 1774996200 | 66.346999 | 1.77 | 2.74 | 65.34 | 66.346999 | 65.34 | 85 |
| 1774909800 | 64.5797 | -0.31 | -0.49 | 65.39 | 65.39 | 64.5797 | 117 |
| 1774650600 | 64.8946 | -0.92 | -1.40 | 65.319999 | 65.319999 | 64.8946 | 329 |
| 1774564200 | 65.815799 | -1.17 | -1.75 | 66.54 | 66.54 | 65.815799 | 281 |
| 1774477800 | 66.9893 | 0.45 | 0.68 | 66.94 | 67.01 | 66.94 | 168 |
| 1774391400 | 66.539599 | -0.17 | -0.25 | 66.28 | 66.78 | 66.28 | 332 |
| 1774305000 | 66.7064 | 0.84 | 1.27 | 66.849999 | 66.849999 | 66.7064 | 26 |
| 1774045800 | 65.867 | -1 | -1.50 | 66.75 | 66.75 | 65.78 | 365 |
| 1773959400 | 66.867999 | -0.16 | -0.23 | 66.519999 | 66.867999 | 66.519999 | 3018 |
| 1773873000 | 67.0245 | -0.86 | -1.26 | 67.89 | 67.89 | 67.0245 | 76 |
| 1773786600 | 67.8826 | 0.08 | 0.12 | 68.2 | 68.2 | 67.8826 | 582 |
| 1773700200 | 67.8019 | 0.56 | 0.84 | 67.55 | 67.8019 | 67.55 | 86 |
| 1773441000 | 67.237 | -0.3 | -0.44 | 67.36 | 67.36 | 67.237 | 44 |
| 1773354600 | 67.5345 | -0.94 | -1.37 | 67.74 | 67.8299 | 67.5345 | 1144 |
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.
