Premium
LHA Risk Managed Income ETF (RMIF)
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 | 0.405 | 1.62715950181 | 24.89 | 25.28 | 24.85 | 5668 | 25.16625716 | SP |
| 4 | 0.355 | 1.42341619888 | 24.94 | 25.53 | 24.79 | 7455 | 25.24783365 | SP |
| 12 | -0.085 | -0.334909377463 | 25.38 | 26.11 | 24.79 | 5073 | 25.31059274 | SP |
| 26 | -0.205 | -0.803921568627 | 25.5 | 26.11 | 24.62 | 3770 | 25.29517081 | SP |
| 52 | 0.225 | 0.897487036298 | 25.07 | 26.11 | 24.29 | 3000 | 25.22616399 | SP |
| 156 | 0.275 | 1.09912070344 | 25.02 | 26.11 | 24.29 | 5193 | 25.11308493 | SP |
| 260 | 0.275 | 1.09912070344 | 25.02 | 26.11 | 24.29 | 5193 | 25.11308493 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.295 | 0.02 | 0.06 | 25.28 | 25.295 | 25.26 | 4466 |
| 1737070200 | 25.28 | 0.03 | 0.13 | 25.2472 | 25.28 | 25.2472 | 105 |
| 1736983800 | 25.2472 | 0.1 | 0.38 | 24.85 | 25.2472 | 24.85 | 2903 |
| 1736897400 | 25.152 | -0 | -0.01 | 25.1552 | 25.2 | 25.13 | 6279 |
| 1736811000 | 25.1552 | -0.01 | -0.04 | 25.165 | 25.17 | 25.12 | 13617 |
| 1736551800 | 25.165 | -0.04 | -0.14 | 24.89 | 25.21 | 24.89 | 5436 |
| 1736379000 | 25.2 | -0.01 | -0.04 | 25.2098 | 25.25 | 25.16 | 17213 |
| 1736292600 | 25.2098 | -0.02 | -0.08 | 24.99 | 25.2098 | 24.99 | 308 |
| 1736206200 | 25.23 | 0.02 | 0.09 | 25.53 | 25.53 | 25.2 | 3385 |
| 1735947000 | 25.2075 | 0.05 | 0.21 | 24.79 | 25.24 | 24.79 | 3716 |
| 1735860600 | 25.155 | 0.02 | 0.07 | 25.1383 | 25.21 | 25.13 | 12271 |
| 1735687800 | 25.1383 | -0.2 | -0.80 | 25.1333 | 25.1383 | 25.1226 | 552 |
| 1735601400 | 25.3399 | -0 | -0.00 | 25.34 | 25.34 | 25.3 | 10973 |
| 1735342200 | 25.34 | -0.03 | -0.10 | 25.365 | 25.365 | 25.31 | 842 |
| 1735255800 | 25.365 | 0.04 | 0.15 | 25.3272 | 25.365 | 25.32 | 622 |
| 1735077840 | 25.3272 | 0.01 | 0.04 | 25.3166 | 25.35 | 25.27 | 5459 |
| 1734996600 | 25.3166 | -0.02 | -0.07 | 25.335 | 25.35 | 25.3113 | 42936 |
| 1734737400 | 25.335 | 0.09 | 0.36 | 24.94 | 25.335 | 24.94 | 118 |
| 1734651000 | 25.245 | -0.01 | -0.04 | 25.2548 | 25.2589 | 25.2201 | 343 |
| 1734564600 | 25.2548 | -0.12 | -0.47 | 25.375 | 25.42 | 25.2548 | 1684 |
| 1734478200 | 25.375 | -0.02 | -0.08 | 25.395 | 25.395 | 25.35 | 2442 |
| 1734391800 | 25.395 | 0.02 | 0.08 | 25.375 | 25.395 | 25.35 | 8600 |
| 1734132600 | 25.375 | -0.02 | -0.06 | 25.39 | 25.39 | 25.375 | 2 |
| 1734046200 | 25.39 | -0.02 | -0.06 | 25.11 | 25.41 | 25.11 | 10620 |
| 1733959800 | 25.405 | -0.02 | -0.10 | 25.395 | 25.405 | 25.395 | 223 |
| 1733873400 | 25.4299 | 0.02 | 0.07 | 25.395 | 25.43 | 25.36 | 11036 |
| 1733787000 | 25.4132 | 0.02 | 0.07 | 25.395 | 25.42 | 25.36 | 26170 |
| 1733527800 | 25.395 | 0.02 | 0.08 | 25.07 | 25.395 | 25.07 | 533 |
| 1733441400 | 25.375 | 0 | 0.01 | 25.372 | 25.4 | 25.35 | 2049 |
| 1733355000 | 25.372 | 0.02 | 0.07 | 25.345 | 25.4299 | 25.345 | 5523 |
| 1733268600 | 25.355 | -0.01 | -0.04 | 25.1 | 25.355 | 25.1 | 2778 |
| 1733182200 | 25.3652 | 0.01 | 0.02 | 24.99 | 25.39 | 24.99 | 5306 |
| 1732917840 | 25.36 | 0.06 | 0.24 | 25.3002 | 25.39 | 25.3002 | 10454 |
| 1732750200 | 25.3002 | -0.12 | -0.46 | 25.2789 | 25.33 | 25.26 | 7254 |
| 1732663800 | 25.4161 | -0.03 | -0.11 | 25.445 | 25.445 | 25.3813 | 1695 |
| 1732577400 | 25.445 | 0.03 | 0.12 | 25.17 | 25.445 | 25.17 | 3890 |
| 1732318200 | 25.415 | -0 | -0.00 | 25.4157 | 25.45 | 25.4131 | 2759 |
| 1732231800 | 25.4157 | 0.02 | 0.06 | 25.35 | 25.46 | 25.35 | 2444 |
| 1732145400 | 25.4 | 0 | 0.02 | 25.395 | 25.4009 | 25.36 | 2667 |
| 1732059000 | 25.395 | 0 | 0.02 | 26.11 | 26.11 | 25.3704 | 884 |
| 1731972600 | 25.39 | 0.05 | 0.18 | 26.1 | 26.1 | 25.36 | 397 |
| 1731713400 | 25.345 | -0.01 | -0.04 | 25.82 | 25.82 | 25.31 | 442 |
| 1731627000 | 25.355 | -0.02 | -0.06 | 24.95 | 25.41 | 24.95 | 1359 |
| 1731540600 | 25.37 | 0 | 0.01 | 25.368 | 25.3817 | 25.35 | 647 |
| 1731454200 | 25.368 | -0.05 | -0.20 | 25.42 | 25.42 | 25.368 | 100 |
| 1731367800 | 25.42 | 0 | 0.01 | 25.418 | 25.45 | 25.418 | 412 |
| 1731108600 | 25.418 | 0.04 | 0.15 | 25.3811 | 25.4357 | 25.3801 | 1869 |
| 1731022200 | 25.3811 | 0.07 | 0.28 | 25.31 | 25.42 | 25.31 | 3429 |
| 1730935800 | 25.31 | 0.06 | 0.23 | 25.2511 | 25.31 | 25.2511 | 1058 |
| 1730849400 | 25.2511 | 0.04 | 0.14 | 25.215 | 25.26 | 25.215 | 1694 |
| 1730763000 | 25.215 | 0.02 | 0.08 | 25.195 | 25.27 | 25.19 | 5744 |
| 1730500200 | 25.195 | 0.01 | 0.04 | 24.93 | 25.195 | 24.93 | 4712 |
| 1730413800 | 25.1843 | -0.04 | -0.15 | 25.2232 | 25.25 | 25.16 | 10157 |
| 1730327400 | 25.2232 | -0.17 | -0.68 | 24.97 | 25.2232 | 24.97 | 691 |
| 1730241000 | 25.395 | -0.01 | -0.06 | 25.1 | 25.42 | 25.1 | 13229 |
| 1730154600 | 25.4093 | 0.03 | 0.12 | 25.3783 | 25.44 | 25.3783 | 1131 |
| 1729895400 | 25.3783 | -0 | -0.01 | 25.38 | 25.38 | 25.361 | 915 |
| 1729809000 | 25.38 | 0.02 | 0.10 | 25.355 | 25.38 | 25.355 | 256 |
| 1729722600 | 25.355 | -0.03 | -0.12 | 25.385 | 25.41 | 25.3212 | 2465 |
| 1729636200 | 25.385 | -0.01 | -0.04 | 25.395 | 25.41 | 25.35 | 387 |
| 1729549800 | 25.395 | -0.03 | -0.10 | 25.42 | 25.44 | 25.36 | 2884 |
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
