Premium
FT Raymond James Multicap Growth Equity ETF (RJMG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2295 | 1.0542030317 | 21.77 | 22.11 | 21.0744 | 4990 | 21.71188828 | SP |
| 4 | -3.2305 | -12.8042013476 | 25.23 | 25.23 | 21.07 | 6050 | 22.40866647 | SP |
| 12 | -2.3305 | -9.57870941225 | 24.33 | 25.3 | 21.07 | 3737 | 23.30766367 | SP |
| 26 | -1.1205 | -4.8464532872 | 23.12 | 27.41 | 21.07 | 2661 | 23.72337211 | SP |
| 52 | 0.4795 | 2.2281598513 | 21.52 | 27.41 | 19.98 | 2870 | 22.59357858 | SP |
| 156 | 1.9695 | 9.83275087369 | 20.03 | 27.41 | 19.98 | 3580 | 22.12408419 | SP |
| 260 | 1.9695 | 9.83275087369 | 20.03 | 27.41 | 19.98 | 3580 | 22.12408419 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 21.9995 | 0.34 | 1.57 | 21.76 | 22.11 | 21.685 | 7066 |
| 1742337000 | 21.6585 | -0.37 | -1.66 | 21.64 | 21.7 | 21.64 | 1569 |
| 1742250600 | 22.0244 | 0.31 | 1.42 | 21.75 | 22.05 | 21.75 | 10635 |
| 1741991400 | 21.717 | 0.64 | 3.05 | 21.38 | 21.717 | 21.38 | 3542 |
| 1741905000 | 21.0744 | -0.41 | -1.92 | 21.48 | 21.48 | 21.0744 | 2865 |
| 1741818600 | 21.4861 | 0.2 | 0.92 | 21.77 | 21.77 | 21.3807 | 6340 |
| 1741732200 | 21.2904 | 0.17 | 0.79 | 21.09 | 21.44 | 21.07 | 18837 |
| 1741645800 | 21.1228 | -0.9 | -4.07 | 21.62 | 21.62 | 21.1228 | 1975 |
| 1741390200 | 22.0199 | -0.07 | -0.32 | 22.13 | 22.13 | 21.56 | 18331 |
| 1741303800 | 22.0907 | -0.86 | -3.74 | 22.51 | 22.655 | 22.08 | 448 |
| 1741217400 | 22.948 | 0.19 | 0.81 | 22.71 | 22.96 | 22.63 | 9626 |
| 1741131000 | 22.7626 | -0.2 | -0.86 | 22.73 | 23.04 | 22.405 | 8373 |
| 1741044600 | 22.9601 | -0.56 | -2.36 | 23.56 | 23.561 | 22.9601 | 14736 |
| 1740785400 | 23.5157 | 0.33 | 1.44 | 23.16 | 23.5157 | 23.11 | 5022 |
| 1740699000 | 23.1822 | -0.46 | -1.93 | 23.63 | 23.66 | 23.1822 | 2733 |
| 1740612600 | 23.6389 | 0.01 | 0.05 | 23.65 | 23.83 | 23.61 | 8587 |
| 1740526200 | 23.6268 | -0.14 | -0.58 | 23.77 | 23.77 | 23.31 | 1887 |
| 1740439800 | 23.765 | -0.17 | -0.69 | 23.72 | 23.86 | 23.67 | 917 |
| 1740180600 | 23.9305 | -0.71 | -2.89 | 24.17 | 24.17 | 23.9305 | 1161 |
| 1740094200 | 24.6415 | -0.35 | -1.40 | 25.01 | 25.01 | 24.53 | 1179 |
| 1740007800 | 24.9914 | -0.2 | -0.78 | 25.23 | 25.23 | 24.98 | 2245 |
| 1739921400 | 25.1887 | 0.08 | 0.30 | 25.11 | 25.1887 | 25.0675 | 1778 |
| 1739575800 | 25.1127 | -0.17 | -0.69 | 25.26 | 25.26 | 25.07 | 2142 |
| 1739489400 | 25.2871 | 0.38 | 1.51 | 25.12 | 25.3 | 25.1 | 6065 |
| 1739403000 | 24.9105 | -0.03 | -0.11 | 24.77 | 24.93 | 24.77 | 1598 |
| 1739316600 | 24.9391 | -0.25 | -0.98 | 25.07 | 25.07 | 24.87 | 6877 |
| 1739230200 | 25.185 | 0.19 | 0.76 | 25.14 | 25.185 | 25.14 | 1166 |
| 1738971000 | 24.9949 | -0.21 | -0.83 | 25.28 | 25.28 | 24.9949 | 4572 |
| 1738884600 | 25.2032 | -0.01 | -0.03 | 25.22 | 25.22 | 25.17 | 2593 |
| 1738798200 | 25.2108 | 0.19 | 0.78 | 25.03 | 25.2108 | 25.03 | 3547 |
| 1738711800 | 25.0165 | 0.22 | 0.89 | 24.98 | 25.02 | 24.89 | 1402 |
| 1738625400 | 24.7969 | -0.05 | -0.21 | 24.39 | 24.94 | 24.39 | 2624 |
| 1738366200 | 24.8479 | -0.27 | -1.07 | 25.21 | 25.21 | 24.82 | 3414 |
| 1738279800 | 25.1171 | 0.22 | 0.87 | 25.09 | 25.1209 | 25.09 | 997 |
| 1738193400 | 24.9017 | -0.02 | -0.07 | 24.87 | 24.9017 | 24.87 | 1000 |
| 1738107000 | 24.9184 | 0.44 | 1.78 | 24.55 | 24.9184 | 24.55 | 885 |
| 1738020600 | 24.4817 | -0.34 | -1.38 | 24.51 | 24.57 | 24.36 | 2130 |
| 1737761400 | 24.824 | -0 | -0.01 | 24.92 | 24.9502 | 24.77 | 12602 |
| 1737675000 | 24.8258 | 0 | 0.00 | 24.8258 | 24.8258 | 24.8258 | 0 |
| 1737588600 | 24.8258 | 0.25 | 1.02 | 24.91 | 24.91 | 24.8258 | 417 |
| 1737502200 | 24.5748 | 0.34 | 1.39 | 24.44 | 24.58 | 24.44 | 1047 |
| 1737156600 | 24.2385 | 0.08 | 0.34 | 24.3 | 24.33 | 24.2385 | 1216 |
| 1737070200 | 24.1559 | 0.08 | 0.32 | 24.1559 | 24.1559 | 24.1559 | 0 |
| 1736983800 | 24.0782 | 0.37 | 1.56 | 24.07 | 24.1 | 24.07 | 672 |
| 1736897400 | 23.7078 | 0.11 | 0.45 | 23.78 | 23.78 | 23.7078 | 31 |
| 1736811000 | 23.6013 | -0.22 | -0.92 | 23.59 | 23.6013 | 23.49 | 4328 |
| 1736551800 | 23.8193 | -0.42 | -1.72 | 24.04 | 24.04 | 23.8193 | 320 |
| 1736379000 | 24.2351 | 0.18 | 0.74 | 24.14 | 24.2351 | 24.1137 | 1496 |
| 1736292600 | 24.0574 | -0.23 | -0.93 | 24.48 | 24.48 | 23.9985 | 1996 |
| 1736206200 | 24.284 | 0.13 | 0.54 | 24.36 | 24.38 | 24.284 | 2390 |
| 1735947000 | 24.153 | 0.41 | 1.72 | 24.19 | 24.19 | 24.153 | 937 |
| 1735860600 | 23.7457 | 0.12 | 0.50 | 23.84 | 23.84 | 23.67 | 2011 |
| 1735687800 | 23.6285 | -0.15 | -0.65 | 23.75 | 23.75 | 23.6285 | 2837 |
| 1735601400 | 23.7831 | -0.26 | -1.07 | 23.75 | 23.85 | 23.68 | 3329 |
| 1735342200 | 24.0411 | -0.31 | -1.27 | 23.9868 | 24.08 | 23.9868 | 2227 |
| 1735255800 | 24.3509 | -0 | -0.02 | 24.33 | 24.3509 | 24.33 | 146 |
| 1735077840 | 24.355 | 0.21 | 0.87 | 24.22 | 24.355 | 24.2 | 5337 |
| 1734996600 | 24.1453 | -0.01 | -0.05 | 24.1 | 24.18 | 24.1 | 1614 |
| 1734737400 | 24.1562 | 0.29 | 1.21 | 23.64 | 24.28 | 23.64 | 13232 |
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
