Premium
Regents Park Hedged Market Strategy ETF (RPHS)
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 | -1.925 | -17.9236499069 | 10.74 | 10.753 | 8.74 | 2941 | 9.76050665 | SP |
| 4 | -1.865 | -17.4625468165 | 10.68 | 10.88 | 8.74 | 245392 | 10.5823412 | SP |
| 12 | -1.145 | -11.4959839357 | 9.96 | 10.97 | 8.74 | 84766 | 10.57854291 | SP |
| 26 | -1.455 | -14.1674780915 | 10.27 | 11.16 | 8.74 | 49030 | 10.48025886 | SP |
| 52 | -1.805 | -16.9962335217 | 10.62 | 11.49 | 8.74 | 32175 | 10.56703663 | SP |
| 156 | 0.035 | 0.398633257403 | 8.78 | 11.49 | 7.9 | 30831 | 9.74945384 | SP |
| 260 | -1.235 | -12.2885572139 | 10.05 | 11.49 | 7.9 | 63908 | 9.20333825 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 8.815 | 0.02 | 0.17 | 8.63 | 8.96 | 7.92 | 15198 |
| 1783031400 | 8.7997 | -1.94 | -18.03 | 8.94 | 8.94 | 8.74 | 5879 |
| 1782945000 | 10.735 | -0.02 | -0.17 | 10.67 | 10.75 | 10.67 | 2786 |
| 1782858600 | 10.753 | 0.11 | 1.01 | 10.72 | 10.753 | 10.68 | 1764 |
| 1782772200 | 10.6459 | 0.06 | 0.56 | 10.74 | 10.74 | 10.61 | 1336 |
| 1782513000 | 10.5861 | -0 | -0.04 | 10.46 | 10.61 | 10.46 | 21637 |
| 1782426600 | 10.5902 | 0.05 | 0.45 | 10.6 | 10.64 | 10.575 | 5782 |
| 1782340200 | 10.5431 | -0.04 | -0.40 | 10.59 | 10.65 | 10.39 | 272339 |
| 1782253800 | 10.5857 | -0.09 | -0.87 | 9.72 | 10.66 | 9.72 | 4021325 |
| 1782167400 | 10.6789 | -0.04 | -0.34 | 10.85 | 10.85 | 10.6101 | 11554 |
| 1781821800 | 10.715 | 0.09 | 0.89 | 10.7 | 10.79 | 10.62 | 6823 |
| 1781735400 | 10.6204 | -0.16 | -1.45 | 10.88 | 10.88 | 10.54 | 9424 |
| 1781649000 | 10.7767 | -0.04 | -0.35 | 10.77 | 10.85 | 10.77 | 9286 |
| 1781562600 | 10.815 | 0.16 | 1.50 | 10.85 | 10.8595 | 10.75 | 1894 |
| 1781303400 | 10.6548 | 0.02 | 0.19 | 10.66 | 10.68 | 10.62 | 6945 |
| 1781217000 | 10.635 | 0.09 | 0.81 | 10.45 | 10.65 | 10.45 | 8074 |
| 1781130600 | 10.5493 | -0.08 | -0.75 | 10.52 | 10.66 | 10.52 | 9816 |
| 1781044200 | 10.6295 | -0.05 | -0.47 | 10.74 | 10.74 | 10.56 | 9866 |
| 1780957800 | 10.68 | 0.02 | 0.17 | 10.68 | 10.74 | 10.6201 | 10526 |
| 1780698600 | 10.6623 | -0.25 | -2.25 | 10.92 | 10.92 | 10.615 | 15782 |
| 1780612200 | 10.9074 | 0.04 | 0.33 | 10.95 | 10.97 | 10.81 | 3491 |
| 1780525800 | 10.8716 | -0.05 | -0.44 | 10.89 | 10.95 | 10.8201 | 5223 |
| 1780439400 | 10.92 | 0.01 | 0.05 | 10.88 | 10.97 | 10.86 | 13706 |
| 1780353000 | 10.915 | 0.03 | 0.25 | 10.79 | 10.9699 | 10.79 | 8316 |
| 1780093800 | 10.8881 | 0.04 | 0.35 | 10.85 | 10.91 | 10.83 | 3972 |
| 1780007400 | 10.85 | 0.04 | 0.37 | 10.87 | 10.87 | 10.79 | 16189 |
| 1779921000 | 10.81 | 0 | 0.01 | 10.8 | 10.83 | 10.76 | 16347 |
| 1779834600 | 10.8094 | 0.11 | 1.02 | 10.72 | 10.86 | 10.72 | 4490 |
| 1779489000 | 10.7 | -0 | -0.03 | 10.83 | 10.8399 | 10.7 | 14964 |
| 1779402600 | 10.7034 | 0.03 | 0.31 | 10.77 | 10.77 | 10.64 | 6652 |
| 1779316200 | 10.67 | 0.06 | 0.57 | 10.72 | 10.72 | 10.6 | 14490 |
| 1779229800 | 10.6097 | -0.06 | -0.57 | 10.41 | 10.6589 | 10.41 | 12306 |
| 1779143400 | 10.6702 | -0.02 | -0.16 | 10.59 | 10.71 | 10.59 | 7492 |
| 1778884200 | 10.6878 | -0.1 | -0.91 | 10.8 | 10.8 | 10.65 | 2193 |
| 1778797800 | 10.7857 | 0.09 | 0.80 | 10.71 | 10.87 | 10.71 | 10479 |
| 1778711400 | 10.7 | 0.07 | 0.66 | 10.58 | 10.7299 | 10.58 | 9339 |
| 1778625000 | 10.6301 | -0.06 | -0.58 | 10.73 | 10.73 | 10.57 | 10765 |
| 1778538600 | 10.6917 | 0.03 | 0.31 | 10.72 | 10.72 | 10.63 | 6513 |
| 1778279400 | 10.6587 | 0.07 | 0.69 | 10.61 | 10.69 | 10.61 | 25298 |
| 1778193000 | 10.586 | -0.03 | -0.29 | 10.61 | 10.64 | 10.5401 | 4232 |
| 1778106600 | 10.6164 | 0.12 | 1.16 | 10.61 | 10.66 | 10.58 | 13976 |
| 1778020200 | 10.495 | 0.08 | 0.72 | 10.45 | 10.5337 | 10.4401 | 12685 |
| 1777933800 | 10.4196 | -0.05 | -0.43 | 10.44 | 10.4798 | 10.37 | 6841 |
| 1777674600 | 10.4649 | 0.05 | 0.51 | 10.42 | 10.54 | 10.42 | 12296 |
| 1777588200 | 10.4118 | 0.07 | 0.64 | 10.29 | 10.4118 | 10.29 | 10960 |
| 1777501800 | 10.3457 | -0.02 | -0.17 | 10.29 | 10.3899 | 10.28 | 6605 |
| 1777415400 | 10.3638 | -0.03 | -0.25 | 10.33 | 10.4 | 10.28 | 8495 |
| 1777329000 | 10.39 | 0.01 | 0.10 | 10.36 | 10.44 | 10.2801 | 8279 |
| 1777069800 | 10.38 | 0.09 | 0.89 | 10.3 | 10.39 | 10.3 | 3307 |
| 1776983400 | 10.2889 | -0.06 | -0.57 | 10.33 | 10.38 | 10.2301 | 14252 |
| 1776897000 | 10.3478 | 0.07 | 0.66 | 10.31 | 10.3478 | 10.31 | 5136 |
| 1776810600 | 10.28 | -0.08 | -0.72 | 10.45 | 10.45 | 10.2661 | 13097 |
| 1776724200 | 10.355 | 0.02 | 0.15 | 10.24 | 10.3585 | 10.24 | 6268 |
| 1776465000 | 10.34 | 0.11 | 1.08 | 10.23 | 10.4 | 10.23 | 14240 |
| 1776378600 | 10.23 | 0.01 | 0.10 | 10.33 | 10.33 | 10.17 | 16835 |
| 1776292200 | 10.2199 | 0.07 | 0.73 | 10.25 | 10.25 | 10.16 | 27098 |
| 1776205800 | 10.1457 | 0.11 | 1.05 | 9.98 | 10.1457 | 9.9019999 | 11608 |
| 1776119400 | 10.04 | 0.05 | 0.50 | 9.96 | 10.0499 | 9.96 | 10371 |
| 1775860200 | 9.99 | -0 | -0.00 | 9.98 | 9.99 | 9.96 | 3763 |
| 1775773800 | 9.9901 | 0.05 | 0.55 | 9.95 | 10.01 | 9.945 | 14802 |
| 1775687400 | 9.9358 | 0.17 | 1.70 | 9.9 | 9.97 | 9.9 | 8424 |
| 1775601000 | 9.77 | -0.02 | -0.20 | 9.83 | 9.83 | 9.71 | 35265 |
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.
