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 | 1.7314 | 2.99705729617 | 57.77 | 59.58 | 57.57 | 487 | 58.50365961 | SP |
| 4 | 2.0314 | 3.5347137637 | 57.47 | 59.58 | 57.47 | 800 | 58.43295318 | SP |
| 12 | 1.1814 | 2.02572016461 | 58.32 | 60.81 | 57.11 | 748 | 58.84350122 | SP |
| 26 | 3.833 | 6.88541434638 | 55.6684 | 60.81 | 51.36 | 929 | 57.00254767 | SP |
| 52 | 12.6514 | 27.0040554963 | 46.85 | 60.81 | 46.7501 | 1235 | 53.19519164 | SP |
| 156 | 12.3114 | 26.0890019072 | 47.19 | 60.81 | 36.72 | 3878 | 43.69340894 | SP |
| 260 | 22.8214 | 62.2175572519 | 36.68 | 60.81 | 22.51 | 6329 | 38.26526706 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 59.5014 | 0.5 | 0.85 | 59.52 | 59.58 | 59.5014 | 336 |
| 1737070200 | 59.0016 | 0.03 | 0.06 | 59.16 | 59.16 | 59.0016 | 67 |
| 1736983800 | 58.9667 | 0.92 | 1.58 | 58.92 | 59.11 | 58.86 | 1341 |
| 1736897400 | 58.0495 | 0.12 | 0.20 | 58.22 | 58.22 | 58.0495 | 187 |
| 1736811000 | 57.9343 | 0.16 | 0.27 | 57.57 | 57.9343 | 57.57 | 258 |
| 1736551800 | 57.779 | -0.8 | -1.37 | 57.77 | 57.7895 | 57.77 | 583 |
| 1736379000 | 58.5793 | 0.15 | 0.26 | 58.58 | 58.58 | 58.5793 | 134 |
| 1736292600 | 58.4276 | -0.42 | -0.71 | 59.27 | 59.27 | 58.4276 | 5258 |
| 1736206200 | 58.8462 | 0.32 | 0.54 | 59.01 | 59.25 | 58.8462 | 297 |
| 1735947000 | 58.53 | 0.67 | 1.16 | 58.16 | 58.55 | 58.16 | 1432 |
| 1735860600 | 57.8603 | -0.04 | -0.08 | 58.14 | 58.14 | 57.8603 | 392 |
| 1735687800 | 57.9051 | -0.19 | -0.33 | 58.24 | 58.24 | 57.9051 | 175 |
| 1735601400 | 58.0996 | -0.44 | -0.75 | 57.94 | 58.22 | 57.94 | 1804 |
| 1735342200 | 58.5391 | -0.56 | -0.95 | 58.55 | 58.55 | 58.5391 | 57 |
| 1735255800 | 59.0994 | 0.04 | 0.07 | 58.94 | 59.0994 | 58.94 | 133 |
| 1735077840 | 59.0592 | 0.46 | 0.79 | 58.7 | 59.0592 | 58.7 | 473 |
| 1734996600 | 58.5942 | 0.37 | 0.63 | 58.23 | 58.5942 | 58.02 | 839 |
| 1734737400 | 58.2282 | 0.31 | 0.53 | 58.2282 | 58.2282 | 58.2282 | 156 |
| 1734651000 | 57.92 | -0.11 | -0.20 | 58.03 | 58.03 | 57.92 | 5331 |
| 1734564600 | 58.0335 | -1.53 | -2.57 | 59.56 | 59.56 | 58.0335 | 187 |
| 1734478200 | 59.5649 | -0.29 | -0.49 | 59.56 | 59.5649 | 59.46 | 729 |
| 1734391800 | 59.8592 | 0.06 | 0.11 | 59.91 | 59.91 | 59.8592 | 35 |
| 1734132600 | 59.7953 | -0.18 | -0.29 | 59.81 | 59.81 | 59.7953 | 478 |
| 1734046200 | 59.971 | -0.42 | -0.69 | 59.971 | 59.971 | 59.971 | 60 |
| 1733959800 | 60.3899 | 0.3 | 0.50 | 60.38 | 60.485 | 60.38 | 327 |
| 1733873400 | 60.0877 | -0.14 | -0.23 | 60.22 | 60.22 | 60.0877 | 350 |
| 1733787000 | 60.2249 | -0.36 | -0.60 | 60.59 | 60.59 | 60.2249 | 349 |
| 1733527800 | 60.5868 | 0.09 | 0.14 | 60.35 | 60.5868 | 60.35 | 276 |
| 1733441400 | 60.4994 | -0.24 | -0.40 | 60.71 | 60.71 | 60.4994 | 540 |
| 1733355000 | 60.7399 | 0.22 | 0.37 | 60.68 | 60.81 | 60.61 | 694 |
| 1733268600 | 60.516 | 0.13 | 0.21 | 60.52 | 60.54 | 60.516 | 351 |
| 1733182200 | 60.3894 | 0.08 | 0.13 | 60.31 | 60.3894 | 60.31 | 502 |
| 1732917840 | 60.3123 | 0.32 | 0.54 | 60.3 | 60.3123 | 60.3 | 103 |
| 1732750200 | 59.9908 | -0.2 | -0.34 | 59.96 | 59.9908 | 59.96 | 161 |
| 1732663800 | 60.1948 | 0.3 | 0.50 | 60.03 | 60.1948 | 59.97 | 3273 |
| 1732577400 | 59.8974 | 0.08 | 0.14 | 60.09 | 60.09 | 59.6516 | 215 |
| 1732318200 | 59.8158 | 0.22 | 0.37 | 59.78 | 59.8158 | 59.73 | 1166 |
| 1732231800 | 59.5948 | 0.56 | 0.94 | 59.26 | 59.61 | 59.25 | 724 |
| 1732145400 | 59.0395 | 0.01 | 0.01 | 59 | 59.0395 | 59 | 55 |
| 1732059000 | 59.0335 | 0.17 | 0.29 | 58.62 | 59.0335 | 58.62 | 1416 |
| 1731972600 | 58.8605 | 0.1 | 0.17 | 58.91 | 58.91 | 58.8605 | 64 |
| 1731713400 | 58.7599 | -0.74 | -1.25 | 58.7 | 58.7599 | 58.68 | 656 |
| 1731627000 | 59.5026 | -0.23 | -0.38 | 59.66 | 59.66 | 59.5026 | 308 |
| 1731540600 | 59.7301 | -0.03 | -0.05 | 59.7301 | 59.7301 | 59.7301 | 345 |
| 1731454200 | 59.7621 | -0.26 | -0.43 | 60.05 | 60.05 | 59.6152 | 301 |
| 1731367800 | 60.02 | 0.14 | 0.23 | 60.03 | 60.06 | 59.98 | 910 |
| 1731108600 | 59.8847 | 0.17 | 0.28 | 59.88 | 59.98 | 59.88 | 477 |
| 1731022200 | 59.7176 | 0.31 | 0.51 | 59.55 | 59.7176 | 59.55 | 157 |
| 1730935800 | 59.4123 | 1.47 | 2.53 | 59.23 | 59.4123 | 59.23 | 1305 |
| 1730849400 | 57.9444 | 0.7 | 1.23 | 57.69 | 57.9444 | 57.69 | 906 |
| 1730763000 | 57.24 | -0.14 | -0.24 | 57.24 | 57.24 | 57.24 | 279 |
| 1730500200 | 57.3755 | 0.27 | 0.46 | 57.6801 | 57.6801 | 57.3755 | 363 |
| 1730413800 | 57.11 | -0.83 | -1.43 | 57.21 | 57.2898 | 57.11 | 498 |
| 1730327400 | 57.9385 | -0.1 | -0.17 | 58.14 | 58.14 | 57.9385 | 2479 |
| 1730241000 | 58.04 | 0.06 | 0.10 | 57.8987 | 58.06 | 57.8987 | 925 |
| 1730154600 | 57.9844 | 0.12 | 0.22 | 58.16 | 58.16 | 57.9844 | 42 |
| 1729895400 | 57.8597 | -0.17 | -0.29 | 58.32 | 58.32 | 57.8597 | 679 |
| 1729809000 | 58.03 | -0.14 | -0.24 | 58.1 | 58.1 | 57.8999 | 993 |
| 1729722600 | 58.17 | -0.49 | -0.84 | 58.17 | 58.17 | 58.17 | 185 |
| 1729636200 | 58.66 | -0.07 | -0.12 | 58.5 | 58.68 | 58.5 | 3185 |
| 1729549800 | 58.73 | -0.19 | -0.33 | 58.82 | 58.82 | 58.73 | 172 |
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
