Premium
Trueshares Eagle Global Renewable Energy Income ETF (RNWZ)
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 | 1.3232 | 4.41066666667 | 30 | 32.87 | 30 | 787 | 31.31410033 | SP |
| 4 | -0.4868 | -1.53033637221 | 31.81 | 33.55 | 29.9 | 1113 | 31.51201979 | SP |
| 12 | -1.4968 | -4.5606337599 | 32.82 | 35.12 | 29.9 | 2673 | 32.79369002 | SP |
| 26 | 3.6532 | 13.202746657 | 27.67 | 35.12 | 26.2 | 2105 | 31.99126058 | SP |
| 52 | 6.9232 | 28.3737704918 | 24.4 | 35.12 | 22.4422 | 1301 | 30.86823888 | SP |
| 156 | 6.7732 | 27.5894093686 | 24.55 | 35.12 | 18.57 | 793 | 26.59998811 | SP |
| 260 | 6.4232 | 25.7959839357 | 24.9 | 35.12 | 18.57 | 787 | 26.32097183 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 31.4756 | -0.01 | -0.02 | 32.869999 | 32.869999 | 31.18 | 1559 |
| 1782513000 | 31.4821 | 0.03 | 0.10 | 32 | 32 | 31.4821 | 143 |
| 1782426600 | 31.4507 | 0.36 | 1.16 | 31.09 | 31.49 | 31.09 | 177 |
| 1782340200 | 31.09 | -0.13 | -0.43 | 32 | 32 | 31.04 | 856 |
| 1782253800 | 31.2239 | -0.12 | -0.37 | 30 | 31.32 | 30 | 1199 |
| 1782167400 | 31.34 | 0.34 | 1.10 | 30.82 | 31.34 | 30.82 | 938 |
| 1781821800 | 31 | 0.02 | 0.05 | 29.9 | 31.11 | 29.9 | 1808 |
| 1781735400 | 30.9834 | -0.42 | -1.32 | 31 | 31.32 | 30.98 | 1245 |
| 1781649000 | 31.3987 | -0.17 | -0.52 | 31 | 31.56 | 31 | 114 |
| 1781562600 | 31.5642 | -0.15 | -0.46 | 31.1 | 31.5642 | 31.1 | 74 |
| 1781303400 | 31.7104 | 0.02 | 0.06 | 31.1 | 31.7104 | 31.1 | 7124 |
| 1781217000 | 31.69 | 0.61 | 1.96 | 31.1 | 31.71 | 31.1 | 1317 |
| 1781130600 | 31.081 | -0.42 | -1.32 | 33.07 | 33.07 | 31.081 | 11 |
| 1781044200 | 31.4972 | 0.11 | 0.36 | 30.05 | 31.4972 | 30.05 | 97 |
| 1780957800 | 31.384 | -0.29 | -0.90 | 31.67 | 31.8 | 31.384 | 1525 |
| 1780698600 | 31.6705 | -0.23 | -0.73 | 31.18 | 31.6705 | 31.18 | 436 |
| 1780612200 | 31.9021 | -0.05 | -0.16 | 33.549999 | 33.549999 | 31.86 | 691 |
| 1780525800 | 31.9529 | 0.06 | 0.20 | 30.3 | 31.9849 | 30.3 | 931 |
| 1780439400 | 31.89 | 0.28 | 0.87 | 31.81 | 31.89 | 31.81 | 893 |
| 1780353000 | 31.6136 | -0.18 | -0.57 | 31.57 | 31.6136 | 31.57 | 239 |
| 1780093800 | 31.7957 | -0.14 | -0.44 | 33.53 | 33.53 | 31.7957 | 177 |
| 1780007400 | 31.9367 | -0.2 | -0.62 | 31.99 | 31.99 | 31.9367 | 198 |
| 1779921000 | 32.1366 | -0.42 | -1.29 | 34.19 | 34.19 | 32.07 | 169 |
| 1779834600 | 32.558 | 0.39 | 1.23 | 33.77 | 33.77 | 32.4 | 666 |
| 1779489000 | 32.1634 | -0.13 | -0.41 | 33.42 | 33.42 | 32.1634 | 666 |
| 1779402600 | 32.2949 | 0.48 | 1.52 | 33.4 | 33.4 | 31.92 | 516 |
| 1779316200 | 31.8128 | 0.27 | 0.85 | 31.5 | 31.8128 | 31.5 | 3381 |
| 1779229800 | 31.5457 | -0.2 | -0.63 | 31.74 | 31.74 | 31.34 | 1770 |
| 1779143400 | 31.7447 | 0.32 | 1.03 | 31.47 | 31.7447 | 31.47 | 1312 |
| 1778884200 | 31.42 | -0.87 | -2.69 | 32.299999 | 32.299999 | 31.42 | 459 |
| 1778797800 | 32.2879 | -0.15 | -0.47 | 32.45 | 32.45 | 32.225 | 1810 |
| 1778711400 | 32.4393 | -0.15 | -0.47 | 33.04 | 33.04 | 32.15 | 93 |
| 1778625000 | 32.5922 | -0.22 | -0.67 | 33.299999 | 33.299999 | 32.27 | 195 |
| 1778538600 | 32.810899 | 0.44 | 1.36 | 33.299999 | 33.299999 | 32.68 | 286 |
| 1778279400 | 32.369999 | 0 | 0.00 | 33.42 | 33.42 | 32.369999 | 257 |
| 1778193000 | 32.3696 | -0.65 | -1.97 | 33.04 | 33.04 | 32.3696 | 819 |
| 1778106600 | 33.020699 | -0.12 | -0.37 | 33.2 | 33.2 | 33.020699 | 158 |
| 1778020200 | 33.142 | 0.33 | 1.01 | 33.4 | 33.4 | 33.142 | 86832 |
| 1777933800 | 32.8093 | -0.61 | -1.82 | 33.04 | 33.04 | 32.77 | 316 |
| 1777674600 | 33.4189 | -0.03 | -0.08 | 35.12 | 35.12 | 33.4189 | 740 |
| 1777588200 | 33.4459 | 1.2 | 3.71 | 33.86 | 33.86 | 33.4459 | 112 |
| 1777501800 | 32.25 | -0.88 | -2.66 | 33.04 | 33.04 | 32.145 | 727 |
| 1777415400 | 33.130899 | -0.02 | -0.05 | 34.27 | 34.27 | 33.115 | 493 |
| 1777329000 | 33.1479 | 0.22 | 0.66 | 33.009999 | 33.15 | 33.009999 | 608 |
| 1777069800 | 32.9301 | 0.03 | 0.10 | 32.85 | 33 | 32.85 | 661 |
| 1776983400 | 32.895899 | 0.49 | 1.53 | 32.59 | 33.009999 | 32.59 | 1136 |
| 1776897000 | 32.4014 | 0.42 | 1.32 | 32 | 32.6 | 32 | 179 |
| 1776810600 | 31.9788 | -0.41 | -1.27 | 33.04 | 33.04 | 31.96 | 639 |
| 1776724200 | 32.3894 | 0.19 | 0.59 | 32.43 | 32.43 | 32.3894 | 263 |
| 1776465000 | 32.201 | -0.49 | -1.50 | 31.9 | 32.47 | 31.9 | 1053 |
| 1776378600 | 32.6928 | -0.24 | -0.72 | 33.77 | 33.77 | 32.659999 | 1730 |
| 1776292200 | 32.930999 | -0.15 | -0.45 | 33.06 | 33.06 | 32.869999 | 2449 |
| 1776205800 | 33.0799 | 0.06 | 0.20 | 33.28 | 33.28 | 32.909999 | 11205 |
| 1776119400 | 33.0155 | -0.33 | -1.00 | 33.229999 | 33.229999 | 32.909999 | 2535 |
| 1775860200 | 33.35 | 0.04 | 0.12 | 33.49 | 33.49 | 33.3101 | 2734 |
| 1775773800 | 33.31 | 0.41 | 1.23 | 32.09 | 33.3401 | 32.09 | 4938 |
| 1775687400 | 32.905 | 0.23 | 0.70 | 32.82 | 32.905 | 32.705 | 447 |
| 1775601000 | 32.674999 | 0.11 | 0.35 | 32.82 | 32.82 | 32.509999 | 900 |
| 1775514600 | 32.56 | 0.06 | 0.18 | 32.77 | 32.77 | 32.5399 | 3435 |
| 1775169000 | 32.5024 | 0.34 | 1.07 | 32.229999 | 32.5024 | 32.229999 | 3511 |
| 1775082600 | 32.1592 | 0.28 | 0.87 | 32.34 | 32.34 | 32.15 | 415 |
| 1774996200 | 31.8832 | 0.7 | 2.24 | 31.92 | 31.92 | 31.79 | 626 |
| 1774909800 | 31.1851 | 0.34 | 1.12 | 32.27 | 32.27 | 31.13 | 456 |
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.
