Premium
LHA Risk Managed Income ETF (RMIF)
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 | 0.05 | 0.207210940738 | 24.13 | 24.22 | 24.11 | 830 | 24.20070874 | SP |
| 4 | 0.01 | 0.0413736036409 | 24.17 | 24.34 | 24.08 | 4899 | 24.22299873 | SP |
| 12 | -0.13 | -0.534759358289 | 24.31 | 24.41 | 23.995 | 3339 | 24.21318503 | SP |
| 26 | -0.61 | -2.46066962485 | 24.79 | 24.95 | 23.95 | 3570 | 24.4773785 | SP |
| 52 | -0.75 | -3.00842358604 | 24.93 | 25.29 | 23.95 | 3923 | 24.73492154 | SP |
| 156 | -0.86 | -3.43450479233 | 25.04 | 26.11 | 23.57 | 2862 | 24.94561778 | SP |
| 260 | -0.84 | -3.35731414868 | 25.02 | 26.11 | 23.57 | 4329 | 24.98272412 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 24.18 | -0.02 | -0.07 | 24.12 | 24.19 | 24.12 | 4541 |
| 1783636200 | 24.1959 | 0.02 | 0.07 | 24.11 | 24.2 | 24.11 | 1471 |
| 1783549800 | 24.1799 | -0.02 | -0.10 | 24.11 | 24.19 | 24.11 | 513 |
| 1783463400 | 24.2035 | -0.02 | -0.07 | 24.15 | 24.21 | 24.15 | 484 |
| 1783377000 | 24.22 | 0.02 | 0.09 | 24.13 | 24.22 | 24.13 | 850 |
| 1783031400 | 24.1993 | 0.01 | 0.04 | 24.13 | 24.205 | 24.13 | 1400 |
| 1782945000 | 24.189 | 0.02 | 0.08 | 24.08 | 24.189 | 24.08 | 4503 |
| 1782858600 | 24.1693 | 0 | 0.00 | 24.09 | 24.17 | 24.09 | 3413 |
| 1782772200 | 24.1683 | -0.07 | -0.30 | 24.1 | 24.17 | 24.1 | 13190 |
| 1782513000 | 24.2399 | -0 | -0.00 | 24.15 | 24.24 | 24.15 | 3454 |
| 1782426600 | 24.2402 | 0.01 | 0.04 | 24.17 | 24.25 | 24.17 | 4431 |
| 1782340200 | 24.23 | 0 | 0.00 | 24.16 | 24.34 | 24.16 | 12817 |
| 1782253800 | 24.23 | -0.02 | -0.09 | 24.14 | 24.34 | 24.14 | 7123 |
| 1782167400 | 24.2529 | -0.02 | -0.07 | 24.19 | 24.26 | 24.19 | 4304 |
| 1781821800 | 24.2699 | 0.04 | 0.16 | 24.18 | 24.34 | 24.18 | 1483 |
| 1781735400 | 24.23 | -0.04 | -0.15 | 24.2 | 24.28 | 24.11 | 12513 |
| 1781649000 | 24.2675 | 0 | 0.00 | 24.19 | 24.28 | 24.19 | 5878 |
| 1781562600 | 24.2671 | 0.03 | 0.11 | 24.2 | 24.28 | 24.2 | 6174 |
| 1781303400 | 24.24 | -0 | -0.00 | 24.17 | 24.25 | 24.17 | 4180 |
| 1781217000 | 24.2402 | 0.08 | 0.34 | 24.1 | 24.2402 | 24.1 | 1084 |
| 1781130600 | 24.158 | -0.02 | -0.09 | 24.09 | 24.17 | 24.09 | 3312 |
| 1781044200 | 24.18 | 0.02 | 0.08 | 24.1 | 24.205 | 24.1 | 5325 |
| 1780957800 | 24.16 | 0 | 0.01 | 24.11 | 24.17 | 24.11 | 349 |
| 1780698600 | 24.1575 | -0.06 | -0.27 | 24.1 | 24.16 | 24.1 | 6857 |
| 1780612200 | 24.2217 | 0.01 | 0.05 | 24.11 | 24.2217 | 24.11 | 173 |
| 1780525800 | 24.21 | -0.03 | -0.12 | 24.16 | 24.26 | 24.16 | 13931 |
| 1780439400 | 24.2398 | 0.02 | 0.08 | 24.14 | 24.24 | 24.14 | 1429 |
| 1780353000 | 24.22 | -0.02 | -0.08 | 24.16 | 24.23 | 24.16 | 627 |
| 1780093800 | 24.2392 | 0.03 | 0.11 | 24.13 | 24.25 | 24.13 | 5704 |
| 1780007400 | 24.2119 | -0.07 | -0.28 | 24.11 | 24.2119 | 24.11 | 788 |
| 1779921000 | 24.28 | -0.01 | -0.05 | 24.2 | 24.29 | 23.995 | 1398 |
| 1779834600 | 24.2928 | 0.05 | 0.21 | 24.19 | 24.36 | 24.19 | 1303 |
| 1779489000 | 24.2425 | 0 | 0.01 | 24.18 | 24.26 | 24.18 | 125 |
| 1779402600 | 24.2393 | 0.01 | 0.04 | 24.14 | 24.24 | 24.14 | 2007 |
| 1779316200 | 24.2302 | 0.09 | 0.39 | 24.07 | 24.2302 | 24.07 | 886 |
| 1779229800 | 24.1358 | -0.03 | -0.14 | 24.08 | 24.15 | 24.08 | 9950 |
| 1779143400 | 24.17 | -0 | -0.00 | 24.1 | 24.19 | 24.1 | 5736 |
| 1778884200 | 24.1702 | -0.06 | -0.26 | 24.12 | 24.18 | 24.12 | 18278 |
| 1778797800 | 24.2337 | 0 | 0.02 | 24.16 | 24.2337 | 24.16 | 319 |
| 1778711400 | 24.23 | -0.01 | -0.02 | 24.17 | 24.23 | 24.17 | 368 |
| 1778625000 | 24.2352 | -0.02 | -0.10 | 24.17 | 24.2352 | 24.17 | 956 |
| 1778538600 | 24.2597 | -0.02 | -0.08 | 24.18 | 24.37 | 24.18 | 184 |
| 1778279400 | 24.28 | 0.04 | 0.17 | 24.19 | 24.28 | 24.19 | 355 |
| 1778193000 | 24.24 | -0.06 | -0.25 | 24.2 | 24.28 | 24.2 | 3372 |
| 1778106600 | 24.2999 | 0.05 | 0.21 | 24.2 | 24.3 | 24.2 | 145 |
| 1778020200 | 24.2478 | 0.02 | 0.07 | 24.17 | 24.25 | 24.17 | 1023 |
| 1777933800 | 24.2299 | -0.05 | -0.20 | 24.275 | 24.275 | 24.21 | 428 |
| 1777674600 | 24.278 | -0 | -0.01 | 24.21 | 24.34 | 24.21 | 532 |
| 1777588200 | 24.28 | 0.07 | 0.28 | 24.14 | 24.28 | 24.14 | 2931 |
| 1777501800 | 24.2129 | -0.11 | -0.45 | 24.19 | 24.29 | 24.19 | 5432 |
| 1777415400 | 24.3212 | -0.02 | -0.08 | 24.25 | 24.33 | 24.25 | 715 |
| 1777329000 | 24.3413 | 0.01 | 0.04 | 24.24 | 24.345 | 24.24 | 1485 |
| 1777069800 | 24.3327 | 0.01 | 0.05 | 24.24 | 24.34 | 24.24 | 2230 |
| 1776983400 | 24.3201 | 0 | 0.00 | 24.23 | 24.41 | 24.23 | 308 |
| 1776897000 | 24.32 | 0 | 0.00 | 24.1 | 24.32 | 24.1 | 842 |
| 1776810600 | 24.32 | -0.02 | -0.08 | 24.35 | 24.35 | 24.32 | 215 |
| 1776724200 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.33 | 20 |
| 1776465000 | 24.34 | 0.03 | 0.12 | 24.31 | 24.3499 | 24.31 | 1031 |
| 1776378600 | 24.31 | -0.01 | -0.04 | 24.25 | 24.31 | 24.25 | 520 |
| 1776292200 | 24.32 | -0 | -0.01 | 24.24 | 24.33 | 24.24 | 9454 |
| 1776205800 | 24.3218 | 0.01 | 0.06 | 24.21 | 24.33 | 24.21 | 4874 |
| 1776119400 | 24.3084 | 0.03 | 0.14 | 24.17 | 24.3084 | 24.17 | 1295 |
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.
