Premium
Rh Tactical Rotation ETF (RHRX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0128 | 0.079012345679 | 16.2 | 16.652 | 15.96 | 1191 | 16.53867654 | SP |
| 4 | 0.3428 | 2.16005040958 | 15.87 | 16.652 | 15.62 | 6139 | 15.99084896 | SP |
| 12 | 0.5548 | 3.54323668412 | 15.658 | 16.652 | 15.62 | 3489 | 16.17315912 | SP |
| 26 | 1.1028 | 7.29847782925 | 15.11 | 16.652 | 13.78 | 2517 | 15.7416174 | SP |
| 52 | 2.7728 | 20.630952381 | 13.44 | 16.652 | 13.25 | 3779 | 15.09666195 | SP |
| 156 | 2.7228 | 20.1838398814 | 13.49 | 16.652 | 10.27 | 8287 | 12.81791831 | SP |
| 260 | 1.7701 | 12.2560186115 | 14.4427 | 16.652 | 10.27 | 8953 | 13.01632827 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020600 | 16.0898 | -0.47 | -2.83 | 15.96 | 16.0898 | 15.96 | 171 |
| 1737761400 | 16.558 | 0.01 | 0.07 | 16.579999 | 16.652 | 16.48 | 4459 |
| 1737675000 | 16.5459 | 0 | 0.00 | 16.5459 | 16.5459 | 16.5459 | 0 |
| 1737588600 | 16.5459 | 0.13 | 0.80 | 16.5459 | 16.5459 | 16.5459 | 56 |
| 1737502200 | 16.4145 | 0.12 | 0.76 | 16.2 | 16.4145 | 16.2 | 79 |
| 1737156600 | 16.29 | 0.19 | 1.18 | 16.23 | 16.29 | 16.23 | 113 |
| 1737070200 | 16.099699 | 0.1 | 0.62 | 16.079999 | 16.18 | 16.05 | 596 |
| 1736983800 | 16 | 0.27 | 1.73 | 15.82 | 16.03 | 15.82 | 67722 |
| 1736897400 | 15.7275 | 0.03 | 0.17 | 15.74 | 15.74 | 15.72 | 210 |
| 1736811000 | 15.7014 | -0.1 | -0.62 | 15.72 | 15.73 | 15.62 | 8748 |
| 1736551800 | 15.7992 | -0.25 | -1.57 | 15.7992 | 15.7992 | 15.7992 | 18 |
| 1736379000 | 16.0505 | 0.09 | 0.58 | 15.85 | 16.0505 | 15.85 | 777 |
| 1736292600 | 15.9574 | -0.26 | -1.62 | 16.23 | 16.23 | 15.9574 | 7338 |
| 1736206200 | 16.2207 | 0.17 | 1.08 | 16.18 | 16.2207 | 16.16 | 2162 |
| 1735947000 | 16.0474 | 0.27 | 1.71 | 16.1 | 16.1 | 16 | 848 |
| 1735860600 | 15.7771 | 0.01 | 0.05 | 15.84 | 15.84 | 15.66 | 886 |
| 1735687800 | 15.7698 | -0.15 | -0.96 | 15.87 | 15.87 | 15.7698 | 4046 |
| 1735601400 | 15.922 | -0.15 | -0.90 | 15.93 | 15.93 | 15.922 | 55 |
| 1735342200 | 16.0674 | -0.21 | -1.27 | 16.079999 | 16.149999 | 16.059999 | 772 |
| 1735255800 | 16.2739 | 0.04 | 0.22 | 16.3 | 16.3 | 16.27 | 176 |
| 1735077840 | 16.2381 | 0.13 | 0.78 | 16.25 | 16.25 | 16.2381 | 46 |
| 1734996600 | 16.1125 | 0.19 | 1.20 | 15.9 | 16.1125 | 15.9 | 4032 |
| 1734737400 | 15.9217 | 0.12 | 0.74 | 15.8 | 16.02 | 15.8 | 1077 |
| 1734651000 | 15.8047 | -0.07 | -0.45 | 15.9 | 15.9 | 15.8047 | 137 |
| 1734564600 | 15.8754 | -0.42 | -2.59 | 15.86 | 15.8754 | 15.86 | 219 |
| 1734478200 | 16.2975 | -0.1 | -0.60 | 16.2975 | 16.2975 | 16.2975 | 16 |
| 1734391800 | 16.3967 | 0.1 | 0.61 | 16.219999 | 16.3967 | 16.219999 | 171 |
| 1734132600 | 16.2965 | 0.02 | 0.14 | 16.25 | 16.2965 | 16.25 | 716 |
| 1734046200 | 16.2741 | -0.08 | -0.46 | 16.18 | 16.2741 | 16.18 | 49 |
| 1733959800 | 16.349599 | 0.19 | 1.18 | 16.14 | 16.349599 | 16.14 | 162 |
| 1733873400 | 16.1593 | -0.04 | -0.26 | 16.129999 | 16.225 | 16.129999 | 610 |
| 1733787000 | 16.201899 | -0.17 | -1.06 | 16.201899 | 16.201899 | 16.201899 | 0 |
| 1733527800 | 16.376 | 0.06 | 0.34 | 16.399999 | 16.42 | 16.376 | 1655 |
| 1733441400 | 16.32 | -0.13 | -0.79 | 16.45 | 16.45 | 16.32 | 383 |
| 1733355000 | 16.45 | 0.18 | 1.14 | 16.35 | 16.45 | 16.3 | 68873 |
| 1733268600 | 16.2651 | 0.02 | 0.12 | 16.18 | 16.2651 | 16.18 | 1955 |
| 1733182200 | 16.2451 | 0.08 | 0.48 | 16.219999 | 16.2451 | 16.219999 | 154 |
| 1732917840 | 16.1672 | 0.07 | 0.42 | 16.1672 | 16.1672 | 16.1672 | 0 |
| 1732750200 | 16.099 | -0.05 | -0.31 | 16.03 | 16.099 | 16.03 | 1172 |
| 1732663800 | 16.1488 | 0.03 | 0.20 | 16.17 | 16.17 | 16.1488 | 267 |
| 1732577400 | 16.1171 | 0.02 | 0.11 | 16.07 | 16.1171 | 16.07 | 599 |
| 1732318200 | 16.099799 | 0.01 | 0.06 | 16.02 | 16.129999 | 16.02 | 1026 |
| 1732231800 | 16.0895 | 0.09 | 0.54 | 16.04 | 16.1 | 16.04 | 755 |
| 1732145400 | 16.0025 | -0.02 | -0.12 | 15.99 | 16.0025 | 15.99 | 9 |
| 1732059000 | 16.021899 | 0.08 | 0.51 | 15.94 | 16.021899 | 15.94 | 819 |
| 1731972600 | 15.9403 | 0.05 | 0.32 | 15.9432 | 15.9432 | 15.91 | 1186 |
| 1731713400 | 15.8895 | -0.25 | -1.57 | 15.8895 | 15.8895 | 15.8895 | 20 |
| 1731627000 | 16.1435 | -0.06 | -0.35 | 16.17 | 16.17 | 16.1435 | 58 |
| 1731540600 | 16.1994 | -0.04 | -0.27 | 16.1994 | 16.1994 | 16.1994 | 17 |
| 1731454200 | 16.2436 | -0.02 | -0.12 | 16.2436 | 16.2436 | 16.2436 | 0 |
| 1731367800 | 16.2637 | -0.01 | -0.08 | 16.2637 | 16.2637 | 16.2637 | 32 |
| 1731108600 | 16.276399 | 0.03 | 0.16 | 16.309999 | 16.309999 | 16.276399 | 72 |
| 1731022200 | 16.2496 | 0.1 | 0.63 | 16.2496 | 16.2496 | 16.2496 | 2 |
| 1730935800 | 16.148599 | 0.44 | 2.79 | 15.94 | 16.148599 | 15.94 | 1873 |
| 1730849400 | 15.7105 | 0.15 | 1.00 | 15.658 | 15.7105 | 15.658 | 1037 |
| 1730763000 | 15.5557 | -0.15 | -0.97 | 15.5557 | 15.5557 | 15.5557 | 94 |
| 1730500200 | 15.7078 | 0.04 | 0.28 | 15.7255 | 15.7255 | 15.7078 | 789 |
| 1730413800 | 15.6645 | -0.25 | -1.55 | 15.6645 | 15.6645 | 15.6645 | 1 |
| 1730327400 | 15.9111 | -0.01 | -0.08 | 15.9111 | 15.9111 | 15.9111 | 59 |
| 1730241000 | 15.9233 | 0.04 | 0.25 | 15.9233 | 15.9233 | 15.9233 | 0 |
| 1730154600 | 15.8841 | 0.03 | 0.18 | 15.8841 | 15.8841 | 15.8841 | 118 |
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
