Premium
ALPS Strategic Income Fund (RIGS)
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 | -0.1352 | -0.591038251366 | 22.875 | 23.06 | 22.64 | 5524 | 22.7669101 | SP |
| 4 | 0.0998 | 0.440812720848 | 22.64 | 23.22 | 22.14 | 5747 | 22.73977564 | SP |
| 12 | -0.1802 | -0.786212914485 | 22.92 | 23.22 | 22.14 | 6925 | 22.80127284 | SP |
| 26 | -0.3102 | -1.34577006508 | 23.05 | 23.4499 | 20.62 | 10809 | 23.00513367 | SP |
| 52 | -0.3202 | -1.38855160451 | 23.06 | 24.3199 | 20.62 | 13109 | 23.09448335 | SP |
| 156 | 0.1198 | 0.529619805482 | 22.62 | 24.3199 | 20.03 | 22373 | 22.87213377 | SP |
| 260 | -2.1002 | -8.45491143317 | 24.84 | 25.1 | 20.03 | 23996 | 23.07716863 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 22.7398 | -0.01 | -0.04 | 22.72 | 22.8499 | 22.72 | 1992 |
| 1782945000 | 22.7491 | -0.04 | -0.19 | 22.64 | 22.81 | 22.64 | 3575 |
| 1782858600 | 22.7913 | 0.07 | 0.29 | 22.96 | 22.96 | 22.75 | 10627 |
| 1782772200 | 22.7254 | -0.01 | -0.06 | 23.06 | 23.06 | 22.7254 | 4048 |
| 1782513000 | 22.7397 | -0.08 | -0.37 | 22.77 | 22.86 | 22.7397 | 6673 |
| 1782426600 | 22.824 | 0.01 | 0.06 | 22.875 | 22.88 | 22.77 | 2699 |
| 1782340200 | 22.81 | 0.08 | 0.34 | 22.96 | 23.22 | 22.81 | 6614 |
| 1782253800 | 22.733 | 0 | 0.01 | 22.83 | 22.83 | 22.69 | 5761 |
| 1782167400 | 22.7312 | -0 | -0.00 | 22.84 | 22.84 | 22.6613 | 2337 |
| 1781821800 | 22.7323 | -0.07 | -0.30 | 22.74 | 22.87 | 22.66 | 7251 |
| 1781735400 | 22.7996 | -0.07 | -0.31 | 22.85 | 22.98 | 22.7996 | 1596 |
| 1781649000 | 22.8712 | -0.01 | -0.06 | 22.89 | 22.97 | 22.8 | 3182 |
| 1781562600 | 22.8853 | 0.04 | 0.18 | 22.84 | 23.02 | 22.84 | 1338 |
| 1781303400 | 22.8444 | -0.03 | -0.11 | 22.8 | 22.96 | 22.77 | 1550 |
| 1781217000 | 22.8701 | 0.22 | 0.98 | 22.89 | 22.89 | 22.66 | 16297 |
| 1781130600 | 22.6472 | -0.07 | -0.30 | 22.71 | 22.87 | 22.63 | 2788 |
| 1781044200 | 22.7157 | 0.01 | 0.03 | 22.71 | 22.76 | 22.65 | 2746 |
| 1780957800 | 22.7079 | 0.55 | 2.48 | 22.89 | 22.89 | 22.62 | 7914 |
| 1780698600 | 22.1581 | -0.54 | -2.39 | 22.23 | 22.86 | 22.14 | 4886 |
| 1780612200 | 22.7007 | -0.07 | -0.33 | 22.64 | 22.9 | 22.64 | 17315 |
| 1780525800 | 22.775 | -0.06 | -0.27 | 22.83 | 22.84 | 22.72 | 13860 |
| 1780439400 | 22.8368 | 0.01 | 0.05 | 22.85 | 22.94 | 22.73 | 4009 |
| 1780353000 | 22.8249 | 0.01 | 0.03 | 22.72 | 22.87 | 22.72 | 17464 |
| 1780093800 | 22.8175 | 0.03 | 0.14 | 22.97 | 22.97 | 22.8175 | 1637 |
| 1780007400 | 22.786 | 0.02 | 0.10 | 22.71 | 22.84 | 22.71 | 6026 |
| 1779921000 | 22.7626 | -0.08 | -0.34 | 22.91 | 22.91 | 22.71 | 7100 |
| 1779834600 | 22.84 | 0.07 | 0.29 | 22.86 | 22.86 | 22.7 | 3413 |
| 1779489000 | 22.775 | 0.08 | 0.37 | 22.74 | 22.775 | 22.56 | 12974 |
| 1779402600 | 22.69 | -0.01 | -0.04 | 22.53 | 22.7 | 22.53 | 4343 |
| 1779316200 | 22.7 | -0.04 | -0.18 | 22.67 | 22.77 | 22.67 | 4679 |
| 1779229800 | 22.74 | 0.07 | 0.31 | 22.7 | 22.76 | 22.61 | 13586 |
| 1779143400 | 22.669 | -0.08 | -0.33 | 22.66 | 22.71 | 22.630166 | 5251 |
| 1778884200 | 22.7449 | -0.06 | -0.25 | 22.79 | 22.79 | 22.72 | 35341 |
| 1778797800 | 22.8027 | 0.01 | 0.06 | 22.98 | 22.98 | 22.73 | 12425 |
| 1778711400 | 22.7891 | -0.01 | -0.06 | 22.77 | 22.8899 | 22.77 | 2049 |
| 1778625000 | 22.8037 | -0.1 | -0.44 | 22.9 | 22.9 | 22.73 | 24721 |
| 1778538600 | 22.905 | -0.09 | -0.37 | 23.02 | 23.02 | 22.85 | 3092 |
| 1778279400 | 22.99 | 0.12 | 0.52 | 22.82 | 22.99 | 22.82 | 4769 |
| 1778193000 | 22.87 | -0.07 | -0.28 | 22.87 | 22.915 | 22.8116 | 3090 |
| 1778106600 | 22.935 | 0.06 | 0.28 | 22.87 | 23 | 22.86 | 5429 |
| 1778020200 | 22.87 | 0.02 | 0.09 | 22.8 | 22.94 | 22.8 | 3951 |
| 1777933800 | 22.8491 | -0.03 | -0.13 | 22.84 | 22.93 | 22.82 | 3137 |
| 1777674600 | 22.8777 | 0.03 | 0.12 | 22.8 | 22.9599 | 22.8 | 7078 |
| 1777588200 | 22.85 | 0.04 | 0.17 | 22.78 | 22.8999 | 22.78 | 6655 |
| 1777501800 | 22.8112 | -0.07 | -0.30 | 22.8 | 22.84 | 22.78 | 665 |
| 1777415400 | 22.8796 | 0.05 | 0.21 | 22.81 | 22.895 | 22.7601 | 2504 |
| 1777329000 | 22.8312 | 0.06 | 0.26 | 22.79 | 22.99 | 22.22 | 12618 |
| 1777069800 | 22.7715 | -0.08 | -0.33 | 22.73 | 22.94 | 22.73 | 3497 |
| 1776983400 | 22.8466 | 0.03 | 0.14 | 22.78 | 22.945 | 22.3201 | 17109 |
| 1776897000 | 22.8139 | -0.14 | -0.63 | 22.87 | 22.96 | 22.8139 | 6455 |
| 1776810600 | 22.9587 | -0 | -0.00 | 23.12 | 23.12 | 22.93 | 3683 |
| 1776724200 | 22.9589 | 0.02 | 0.09 | 22.91 | 23.03 | 22.8616 | 5068 |
| 1776465000 | 22.939 | 0.07 | 0.32 | 23.1 | 23.1 | 22.86 | 3521 |
| 1776378600 | 22.8656 | -0.19 | -0.82 | 23.07 | 23.07 | 22.78 | 4887 |
| 1776292200 | 23.0535 | 0.01 | 0.05 | 22.98 | 23.16 | 22.95 | 2955 |
| 1776205800 | 23.0417 | 0.08 | 0.33 | 23.15 | 23.15 | 22.94 | 4549 |
| 1776119400 | 22.9666 | 0.17 | 0.73 | 22.82 | 23.05 | 22.82 | 3891 |
| 1775860200 | 22.8007 | -0.2 | -0.87 | 22.88 | 23.14 | 22.725 | 4624 |
| 1775773800 | 22.9998 | -0.08 | -0.33 | 22.92 | 23.17 | 22.78 | 10376 |
| 1775687400 | 23.075 | 0.13 | 0.59 | 22.9 | 23.18 | 22.9 | 10541 |
| 1775601000 | 22.94 | 0.05 | 0.22 | 22.87 | 23 | 21.935 | 21409 |
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.
