Premium
Rh Tactical Outlook ETF (RHTX)
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 | -0.1717 | -0.851264253842 | 20.17 | 20.2858 | 19.89 | 82 | 20.0185622 | SP |
| 4 | -0.3517 | -1.72825552826 | 20.35 | 20.465 | 19.31 | 271 | 20.09402881 | SP |
| 12 | 1.9983 | 11.1016666667 | 18 | 20.56 | 17.95 | 487 | 19.66599736 | SP |
| 26 | 1.1217 | 5.94227774069 | 18.8766 | 20.6003 | 17.95 | 558 | 19.73594951 | SP |
| 52 | 3.6745 | 22.5100773104 | 16.3238 | 20.6003 | 15.63 | 587 | 18.62198235 | SP |
| 156 | 6.7683 | 51.1587301587 | 13.23 | 20.6003 | 11.94 | 2349 | 14.08347558 | SP |
| 260 | 4.0434 | 25.3426846925 | 15.9549 | 20.6003 | 10.99 | 4777 | 14.11915693 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 19.9983 | -0.04 | -0.22 | 19.86 | 19.9983 | 19.86 | 115 |
| 1781821800 | 20.0423 | 0.14 | 0.70 | 19.89 | 20.0423 | 19.89 | 238 |
| 1781735400 | 19.9025 | -0.32 | -1.59 | 20.01 | 20.01 | 19.9025 | 77 |
| 1781649000 | 20.2235 | -0.06 | -0.31 | 20.1 | 20.2235 | 20.1 | 3 |
| 1781562600 | 20.2858 | 0.28 | 1.38 | 20.17 | 20.2858 | 20.17 | 10 |
| 1781303400 | 20.0093 | 0.1 | 0.50 | 19.97 | 20.0093 | 19.94 | 2765 |
| 1781217000 | 19.9095 | 0.43 | 2.19 | 19.31 | 19.9095 | 19.31 | 7 |
| 1781130600 | 19.4822 | -0.3 | -1.51 | 19.44 | 19.4822 | 19.44 | 3 |
| 1781044200 | 19.7808 | -0.1 | -0.49 | 19.75 | 19.7808 | 19.75 | 29 |
| 1780957800 | 19.8779 | 0.04 | 0.18 | 20 | 20 | 19.8779 | 55 |
| 1780698600 | 19.8426 | -0.58 | -2.84 | 19.96 | 20.04 | 19.8426 | 117 |
| 1780612200 | 20.4217 | 0.1 | 0.51 | 20.13 | 20.4217 | 20.13 | 5 |
| 1780525800 | 20.3184 | -0.15 | -0.72 | 20.16 | 20.3184 | 20.16 | 24 |
| 1780439400 | 20.465 | 0.08 | 0.38 | 20.465 | 20.465 | 20.465 | 56 |
| 1780353000 | 20.3871 | -0.04 | -0.19 | 20.37 | 20.3871 | 20.37 | 40 |
| 1780093800 | 20.4262 | 0.04 | 0.20 | 20.4262 | 20.4262 | 20.4262 | 6 |
| 1780007400 | 20.3845 | 0.11 | 0.52 | 20.31 | 20.3845 | 20.31 | 40 |
| 1779921000 | 20.2782 | -0.11 | -0.52 | 20.3399 | 20.3399 | 20.24 | 1388 |
| 1779834600 | 20.3849 | 0.19 | 0.92 | 20.35 | 20.3849 | 20.35 | 13 |
| 1779489000 | 20.1992 | 0.03 | 0.17 | 20.42 | 20.42 | 20.1992 | 51 |
| 1779402600 | 20.1647 | 0.07 | 0.34 | 20.1 | 20.1647 | 20.05 | 878 |
| 1779316200 | 20.0962 | 0.28 | 1.39 | 19.96 | 20.0962 | 19.915 | 3103 |
| 1779229800 | 19.8211 | -0.24 | -1.18 | 19.82 | 19.8211 | 19.82 | 28 |
| 1779143400 | 20.0571 | -0.01 | -0.04 | 20.04 | 20.0571 | 20.04 | 132 |
| 1778884200 | 20.0648 | -0.44 | -2.15 | 20.0648 | 20.0648 | 20.0648 | 15 |
| 1778797800 | 20.5051 | 0 | 0.00 | 20.56 | 20.56 | 20.5051 | 2 |
| 1778711400 | 20.5049 | 0.04 | 0.20 | 20.525 | 20.525 | 20.5049 | 573 |
| 1778625000 | 20.4649 | -0.06 | -0.28 | 20.4649 | 20.4649 | 20.4649 | 55 |
| 1778538600 | 20.5224 | 0.16 | 0.78 | 20.46 | 20.5224 | 20.46 | 80 |
| 1778279400 | 20.3639 | 0.16 | 0.81 | 20.37 | 20.37 | 20.3639 | 105 |
| 1778193000 | 20.1993 | -0.1 | -0.48 | 20.3 | 20.3 | 20.1993 | 81 |
| 1778106600 | 20.2964 | 0.4 | 1.99 | 20.02 | 20.2964 | 20.02 | 73 |
| 1778020200 | 19.8997 | 0.16 | 0.83 | 19.84 | 19.8997 | 19.84 | 48 |
| 1777933800 | 19.7354 | -0.16 | -0.79 | 20 | 20 | 19.7354 | 81 |
| 1777674600 | 19.8935 | 0.1 | 0.48 | 19.95 | 19.95 | 19.8935 | 70 |
| 1777588200 | 19.7982 | 0.28 | 1.42 | 19.7982 | 19.7982 | 19.7982 | 2 |
| 1777501800 | 19.5219 | -0.11 | -0.56 | 19.52 | 19.5219 | 19.52 | 100 |
| 1777415400 | 19.6323 | -0.19 | -0.96 | 19.56 | 19.6323 | 19.56 | 484 |
| 1777329000 | 19.8235 | -0.01 | -0.03 | 19.775 | 19.8235 | 19.775 | 150 |
| 1777069800 | 19.8303 | 0.1 | 0.50 | 19.8 | 19.8303 | 19.8 | 5 |
| 1776983400 | 19.7308 | -0.05 | -0.25 | 19.79 | 19.79 | 19.7308 | 1905 |
| 1776897000 | 19.78 | 0.12 | 0.63 | 19.805 | 19.8232 | 19.78 | 2638 |
| 1776810600 | 19.6568 | -0.25 | -1.25 | 19.69 | 19.9799 | 19.6568 | 225 |
| 1776724200 | 19.9066 | -0.05 | -0.23 | 20.07 | 20.07 | 19.9066 | 1150 |
| 1776465000 | 19.9518 | 0.3 | 1.51 | 19.9518 | 19.9518 | 19.9518 | 40 |
| 1776378600 | 19.6548 | 0.01 | 0.04 | 19.64 | 19.6548 | 19.64 | 6 |
| 1776292200 | 19.6466 | 0.05 | 0.26 | 19.58 | 19.6466 | 19.58 | 121 |
| 1776205800 | 19.596 | 0.27 | 1.40 | 19.51 | 19.596 | 19.5 | 4617 |
| 1776119400 | 19.3249 | 0.14 | 0.73 | 19.09 | 19.3249 | 19.09 | 2348 |
| 1775860200 | 19.1845 | -0.02 | -0.11 | 19.13 | 19.1845 | 19.13 | 111 |
| 1775773800 | 19.2049 | 0.12 | 0.62 | 19.02 | 19.2049 | 19.02 | 61 |
| 1775687400 | 19.0857 | 0.42 | 2.27 | 19.0857 | 19.0857 | 19.0857 | 19 |
| 1775601000 | 18.6616 | 0.01 | 0.03 | 18.59 | 18.6616 | 18.5401 | 2276 |
| 1775514600 | 18.6559 | 0.07 | 0.39 | 18.65 | 18.6559 | 18.65 | 13 |
| 1775169000 | 18.5827 | -0.08 | -0.41 | 18.56 | 18.5827 | 18.56 | 54 |
| 1775082600 | 18.6587 | 0.14 | 0.75 | 18.6587 | 18.6587 | 18.6587 | 0 |
| 1774996200 | 18.5199 | 0.55 | 3.06 | 18.38 | 18.5199 | 18.38 | 260 |
| 1774909800 | 17.9702 | -0.09 | -0.49 | 18 | 18 | 17.95 | 925 |
| 1774650600 | 18.059 | -0.12 | -0.65 | 18.1 | 18.1 | 18.059 | 30 |
| 1774564200 | 18.1776 | -0.41 | -2.19 | 18.36 | 18.36 | 18.1776 | 78 |
| 1774477800 | 18.584 | 0.2 | 1.10 | 18.59 | 18.59 | 18.584 | 76 |
| 1774391400 | 18.3816 | -0 | -0.01 | 18.3816 | 18.3816 | 18.3816 | 0 |
| 1774305000 | 18.3833 | 0.21 | 1.18 | 18.43 | 18.49 | 18.3833 | 1090 |
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.
