Premium
Inspire Tactical Balanced ETF (RISN)
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 | -0.2102 | -0.772226304188 | 27.22 | 27.22 | 26.78 | 18617 | 26.98315373 | SP |
| 4 | 0.4098 | 1.54060150376 | 26.6 | 28.61 | 25.83 | 7557 | 26.81944595 | SP |
| 12 | 1.4698 | 5.75489428348 | 25.54 | 28.61 | 25.35 | 7270 | 26.26614564 | SP |
| 26 | 0.4598 | 1.731826742 | 26.55 | 28.61 | 25.33 | 6963 | 26.13337259 | SP |
| 52 | 4.3398 | 19.1433612704 | 22.67 | 28.61 | 21.68 | 8889 | 25.03498461 | SP |
| 156 | -3.2402 | -10.7114049587 | 30.25 | 31.49 | 21.68 | 13593 | 24.78819315 | SP |
| 260 | 1.8698 | 7.43754972156 | 25.14 | 31.49 | 21.68 | 16161 | 25.25110056 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 26.9697 | 0.16 | 0.59 | 26.93 | 26.9697 | 26.87 | 50976 |
| 1727303400 | 26.8104 | -0.35 | -1.29 | 26.83 | 26.83 | 26.78 | 317 |
| 1727217000 | 27.1612 | 0.08 | 0.28 | 27.13 | 27.1612 | 27.08 | 7026 |
| 1727130600 | 27.0861 | 0.12 | 0.44 | 27.18 | 27.18 | 27.075 | 401 |
| 1726871400 | 26.9671 | -0.23 | -0.85 | 27.22 | 27.22 | 26.9 | 34363 |
| 1726785000 | 27.1988 | 0.32 | 1.19 | 27.115 | 27.1988 | 27.09 | 3583 |
| 1726698600 | 26.8797 | 0.02 | 0.08 | 26.8641 | 26.8797 | 26.78 | 319 |
| 1726612200 | 26.8569 | 0.04 | 0.14 | 26.58 | 27.03 | 26.58 | 4437 |
| 1726525800 | 26.8199 | 0.13 | 0.48 | 26.26 | 26.84 | 26.26 | 4289 |
| 1726266600 | 26.693 | 0.31 | 1.17 | 26.57 | 26.73 | 26.52 | 3436 |
| 1726180200 | 26.3841 | 0.07 | 0.27 | 26.2 | 26.3841 | 26.2 | 505 |
| 1726093800 | 26.3136 | 0.01 | 0.03 | 28.61 | 28.61 | 25.83 | 4801 |
| 1726007400 | 26.3044 | -0.01 | -0.03 | 26.15 | 26.3044 | 26.09 | 961 |
| 1725921000 | 26.3132 | 0.15 | 0.55 | 26.02 | 26.55 | 26.02 | 15791 |
| 1725661800 | 26.168 | -0.23 | -0.86 | 26.4021 | 26.4021 | 26.15 | 4226 |
| 1725575400 | 26.3948 | -0.13 | -0.47 | 26.34 | 26.3948 | 26.3238 | 1733 |
| 1725489000 | 26.5201 | -0.01 | -0.03 | 26.44 | 26.5201 | 26.4 | 1569 |
| 1725402600 | 26.527 | -0.41 | -1.51 | 26.64 | 26.6804 | 26.527 | 4434 |
| 1725057000 | 26.933 | 0.12 | 0.46 | 26.6 | 26.933 | 26.6 | 403 |
| 1724970600 | 26.8102 | 0.09 | 0.32 | 26.8 | 26.82 | 26.8 | 1440 |
| 1724884200 | 26.7246 | -0.05 | -0.20 | 26.86 | 26.86 | 26.57 | 3661 |
| 1724797800 | 26.7769 | 0 | 0.00 | 26.99 | 26.99 | 26.64 | 5758 |
| 1724711400 | 26.7756 | -0.07 | -0.27 | 26.99 | 26.99 | 26.7756 | 1468 |
| 1724452200 | 26.8492 | 0.44 | 1.65 | 26.715 | 26.8492 | 26.715 | 786 |
| 1724365800 | 26.4141 | -0.11 | -0.41 | 26.51 | 26.59 | 26.39 | 35119 |
| 1724279400 | 26.5219 | 0.21 | 0.80 | 26.33 | 26.5219 | 26.33 | 1541 |
| 1724193000 | 26.311 | -0.12 | -0.45 | 26.19 | 26.311 | 26.19 | 2011 |
| 1724106600 | 26.4294 | 0.15 | 0.57 | 26.04 | 26.46 | 26.04 | 5241 |
| 1723847400 | 26.2808 | 0.04 | 0.15 | 26.34 | 26.34 | 26.2808 | 4689 |
| 1723761000 | 26.2422 | 0.3 | 1.14 | 25.91 | 26.295 | 25.91 | 1433 |
| 1723674600 | 25.9467 | 0.02 | 0.06 | 25.85 | 25.9587 | 25.84 | 4034 |
| 1723588200 | 25.93 | 0.28 | 1.08 | 25.81 | 25.955 | 25.76 | 546 |
| 1723501800 | 25.6518 | -0.18 | -0.68 | 25.84 | 25.84 | 25.6518 | 592 |
| 1723242600 | 25.8278 | 0 | 0.01 | 25.7435 | 25.8278 | 25.72 | 3138 |
| 1723156200 | 25.825 | 0.29 | 1.14 | 25.53 | 25.8993 | 25.53 | 6296 |
| 1723069800 | 25.5345 | -0.12 | -0.45 | 26.1 | 26.1 | 25.52 | 5564 |
| 1722983400 | 25.65 | 0.14 | 0.55 | 25.51 | 25.88 | 25.51 | 112201 |
| 1722897000 | 25.51 | -0.57 | -2.20 | 25.68 | 25.68 | 25.51 | 5282 |
| 1722637800 | 26.0831 | -0.36 | -1.37 | 26.03 | 26.1 | 25.96 | 6829 |
| 1722551400 | 26.4463 | -0.32 | -1.20 | 26.7078 | 26.7078 | 26.33 | 3377 |
| 1722465000 | 26.768 | 0.08 | 0.28 | 26.84 | 27.01 | 26.768 | 628 |
| 1722378600 | 26.6924 | 0.13 | 0.50 | 26.56 | 26.6924 | 26.56 | 1426 |
| 1722292200 | 26.5602 | 0.04 | 0.14 | 26.6 | 26.6 | 26.5 | 4261 |
| 1722033000 | 26.5233 | 0.25 | 0.94 | 26.36 | 26.5233 | 26.36 | 3765 |
| 1721946600 | 26.2776 | 0.22 | 0.83 | 26.32 | 26.38 | 26.2776 | 1427 |
| 1721860200 | 26.06 | -0.35 | -1.33 | 26.23 | 26.342 | 26.06 | 920 |
| 1721773800 | 26.41 | 0.01 | 0.04 | 26.75 | 26.75 | 26.41 | 807 |
| 1721687400 | 26.4 | 0.22 | 0.84 | 26.25 | 26.47 | 26.25 | 15193 |
| 1721428200 | 26.18 | -0.18 | -0.68 | 26.16 | 26.23 | 26.15 | 2192 |
| 1721341800 | 26.36 | -0.18 | -0.68 | 26.43 | 26.649 | 26.33 | 1854 |
| 1721255400 | 26.54 | -0.22 | -0.82 | 26.58 | 26.58 | 26.54 | 707 |
| 1721169000 | 26.76 | 0.42 | 1.60 | 26.59 | 26.76 | 26.59 | 2779 |
| 1721082600 | 26.3384 | 0.09 | 0.34 | 26.47 | 26.47 | 26.31 | 2667 |
| 1720823400 | 26.2497 | 0.19 | 0.73 | 26.25 | 26.28 | 26.2497 | 1917 |
| 1720737000 | 26.06 | 0.29 | 1.13 | 26.01 | 26.13 | 26.01 | 9358 |
| 1720650600 | 25.7678 | 0.19 | 0.76 | 25.6 | 25.7678 | 25.6 | 1093 |
| 1720564200 | 25.5738 | -0.06 | -0.22 | 25.65 | 25.65 | 25.53 | 2919 |
| 1720477800 | 25.63 | -0.02 | -0.08 | 25.55 | 25.75 | 25.55 | 18229 |
| 1720218600 | 25.65 | -0.06 | -0.22 | 25.54 | 25.65 | 25.54 | 1034 |
| 1720040640 | 25.7069 | 0.08 | 0.30 | 25.89 | 25.89 | 25.68 | 6872 |
| 1719959400 | 25.63 | 0.1 | 0.40 | 25.55 | 25.63 | 25.54 | 2838 |
| 1719873000 | 25.5273 | -0.21 | -0.81 | 26.03 | 26.03 | 25.52 | 10168 |
| 1719613800 | 25.7355 | -0.01 | -0.02 | 25.87 | 25.87 | 25.73 | 7339 |
| 1719527400 | 25.7415 | 0.07 | 0.26 | 25.54 | 25.78 | 25.54 | 25559 |
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
