Premium
Rockefeller Global Equity ETF (RGEF)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3407 | -1.30486403677 | 26.11 | 26.11 | 25.41 | 7617 | 25.77405053 | SP |
| 4 | -0.4507 | -1.71891685736 | 26.22 | 26.69 | 25.41 | 61411 | 26.50899899 | SP |
| 12 | 0.3593 | 1.41401023219 | 25.41 | 26.69 | 24.6 | 35630 | 25.9463443 | SP |
| 26 | 0.6593 | 2.62564715253 | 25.11 | 26.69 | 23.78 | 23999 | 25.85771079 | SP |
| 52 | 0.6593 | 2.62564715253 | 25.11 | 26.69 | 23.78 | 23999 | 25.85771079 | SP |
| 156 | 0.6593 | 2.62564715253 | 25.11 | 26.69 | 23.78 | 23999 | 25.85771079 | SP |
| 260 | 0.6593 | 2.62564715253 | 25.11 | 26.69 | 23.78 | 23999 | 25.85771079 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 25.7693 | 0.1 | 0.39 | 25.68 | 25.7693 | 25.68 | 276 |
| 1741303800 | 25.6682 | -0.34 | -1.32 | 25.88 | 25.88 | 25.65 | 22671 |
| 1741217400 | 26.0122 | 0.52 | 2.06 | 25.73 | 26.0122 | 25.64 | 11920 |
| 1741131000 | 25.4879 | -0.17 | -0.66 | 25.41 | 25.4879 | 25.41 | 386 |
| 1741044600 | 25.6585 | -0.31 | -1.18 | 26.11 | 26.11 | 25.62 | 2832 |
| 1740785400 | 25.9644 | 0.23 | 0.91 | 25.76 | 25.9644 | 25.6 | 312 |
| 1740699000 | 25.7299 | -0.33 | -1.27 | 26.04 | 26.04 | 25.7299 | 497 |
| 1740612600 | 26.0618 | 0.07 | 0.26 | 26.09 | 26.09 | 26.02 | 1350 |
| 1740526200 | 25.9948 | -0.04 | -0.15 | 26.08 | 26.08 | 25.9948 | 252 |
| 1740439800 | 26.0351 | -0.12 | -0.47 | 26.01 | 26.2042 | 26.01 | 1992 |
| 1740180600 | 26.159 | -0.4 | -1.51 | 26.69 | 26.69 | 26.159 | 3939 |
| 1740094200 | 26.56 | -0.1 | -0.39 | 26.67 | 26.67 | 26.48 | 6331 |
| 1740007800 | 26.6647 | 0.01 | 0.05 | 26.55 | 26.6647 | 26.55 | 44 |
| 1739921400 | 26.651 | 0.05 | 0.20 | 26.6 | 26.651 | 26.6 | 804742 |
| 1739575800 | 26.5981 | 0.05 | 0.18 | 26.6 | 26.6 | 26.5981 | 18 |
| 1739489400 | 26.5511 | 0.37 | 1.42 | 26.45 | 26.5511 | 25.68 | 1265 |
| 1739403000 | 26.1799 | -0.07 | -0.28 | 26.04 | 26.21 | 26.02 | 1021 |
| 1739316600 | 26.2546 | 0.02 | 0.06 | 26.16 | 26.2546 | 26.16 | 288 |
| 1739230200 | 26.2395 | 0.13 | 0.52 | 26.22 | 26.24 | 26.22 | 306665 |
| 1738971000 | 26.1049 | -0.29 | -1.10 | 26.47 | 26.47 | 26.1049 | 54 |
| 1738884600 | 26.3942 | 0.14 | 0.53 | 26.39 | 26.3942 | 26.39 | 8 |
| 1738798200 | 26.2563 | 0.11 | 0.42 | 26.11 | 26.2563 | 26.08 | 37649 |
| 1738711800 | 26.1466 | 0.2 | 0.75 | 26.11 | 26.1466 | 26.11 | 109 |
| 1738625400 | 25.9513 | -0.15 | -0.57 | 25.63 | 25.9513 | 25.63 | 84 |
| 1738366200 | 26.1013 | -0.15 | -0.59 | 26.41 | 26.41 | 26.1013 | 184 |
| 1738279800 | 26.2549 | 0.3 | 1.17 | 26.15 | 26.2549 | 26.12 | 2463 |
| 1738193400 | 25.9503 | -0.05 | -0.19 | 25.98 | 25.98 | 25.86 | 13885 |
| 1738107000 | 25.9991 | 0.2 | 0.76 | 25.9991 | 25.9991 | 25.9991 | 3 |
| 1738020600 | 25.8018 | -0.27 | -1.04 | 25.7 | 25.8018 | 25.7 | 85 |
| 1737761400 | 26.0725 | 0.24 | 0.92 | 26.19 | 26.19 | 26.0725 | 5 |
| 1737675000 | 25.8348 | 0 | 0.00 | 25.8348 | 25.8348 | 25.8348 | 0 |
| 1737588600 | 25.8348 | 0.11 | 0.45 | 25.911 | 25.911 | 25.81 | 1197 |
| 1737502200 | 25.72 | 0.35 | 1.40 | 25.68 | 25.72 | 25.56 | 780 |
| 1737156600 | 25.366 | 0.1 | 0.38 | 25.35 | 25.366 | 25.35 | 101 |
| 1737070200 | 25.2706 | 0.06 | 0.22 | 25.2706 | 25.2706 | 25.2706 | 0 |
| 1736983800 | 25.2152 | 0.41 | 1.65 | 25.2152 | 25.2152 | 25.2152 | 0 |
| 1736897400 | 24.8067 | 0.08 | 0.32 | 24.78 | 24.8067 | 24.65 | 7088 |
| 1736811000 | 24.7277 | 0 | 0.01 | 24.63 | 24.7277 | 24.63 | 99522 |
| 1736551800 | 24.7261 | -0.39 | -1.54 | 25.03 | 25.03 | 24.72 | 70336 |
| 1736379000 | 25.1125 | 0.01 | 0.05 | 25.07 | 25.1125 | 25.07 | 10001 |
| 1736292600 | 25.0996 | -0.09 | -0.37 | 25.1 | 25.225 | 25.041 | 17773 |
| 1736206200 | 25.194 | 0.21 | 0.86 | 25.194 | 25.194 | 25.194 | 3 |
| 1735947000 | 24.9796 | 0.23 | 0.93 | 24.9796 | 24.9796 | 24.9796 | 1 |
| 1735860600 | 24.7491 | 0.04 | 0.18 | 24.9 | 24.9 | 24.7491 | 185619 |
| 1735687800 | 24.7056 | -0.05 | -0.20 | 24.86 | 24.86 | 24.66 | 4086 |
| 1735601400 | 24.7541 | -0.3 | -1.19 | 24.67 | 24.81 | 24.6 | 7109 |
| 1735342200 | 25.0515 | -0.18 | -0.72 | 25.0515 | 25.0515 | 25.0515 | 1 |
| 1735255800 | 25.2336 | 0.06 | 0.23 | 25.2336 | 25.2336 | 25.2336 | 0 |
| 1735077840 | 25.1755 | 0.13 | 0.50 | 25.1755 | 25.1755 | 25.1755 | 0 |
| 1734996600 | 25.0505 | 0.16 | 0.64 | 24.99 | 25.0505 | 24.99 | 10417 |
| 1734737400 | 24.8909 | 0.16 | 0.63 | 25.07 | 25.07 | 24.8909 | 18415 |
| 1734651000 | 24.7356 | 0.03 | 0.13 | 24.8 | 24.81 | 24.7 | 6258 |
| 1734564600 | 24.7035 | -0.66 | -2.59 | 25.35 | 25.37 | 24.7035 | 8677 |
| 1734478200 | 25.3594 | -0.11 | -0.44 | 25.36 | 25.4 | 25.3 | 231788 |
| 1734391800 | 25.4725 | 0.05 | 0.20 | 25.41 | 25.5 | 25.4 | 23513 |
| 1734132600 | 25.4229 | -0.06 | -0.23 | 25.41 | 25.4229 | 25.41 | 101 |
| 1734046200 | 25.4822 | -0.13 | -0.49 | 25.56 | 25.56 | 25.4822 | 1986 |
| 1733959800 | 25.6085 | 0.22 | 0.88 | 25.53 | 25.6085 | 25.51 | 5126 |
| 1733873400 | 25.3853 | -0.12 | -0.48 | 25.3853 | 25.3853 | 25.3853 | 171 |
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
