Premium
Return Stacked Bonds and Merger Arbitrage ETF (RSBA)
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 | 0.08 | 0.39119804401 | 20.45 | 20.59 | 20.42 | 31537 | 20.49870347 | SP |
| 4 | 0.4184 | 2.0803914159 | 20.1116 | 20.64 | 20.1116 | 18641 | 20.41692626 | SP |
| 12 | 0.535 | 2.67566891723 | 19.995 | 20.64 | 19.785 | 17313 | 20.17744235 | SP |
| 26 | 0.49 | 2.44510978044 | 20.04 | 20.64 | 19.785 | 17832 | 20.16758884 | SP |
| 52 | 0.49 | 2.44510978044 | 20.04 | 20.64 | 19.785 | 17832 | 20.16758884 | SP |
| 156 | 0.49 | 2.44510978044 | 20.04 | 20.64 | 19.785 | 17832 | 20.16758884 | SP |
| 260 | 0.49 | 2.44510978044 | 20.04 | 20.64 | 19.785 | 17832 | 20.16758884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 20.53 | 0.09 | 0.44 | 20.44 | 20.53 | 20.44 | 6768 |
| 1741818600 | 20.44 | -0.06 | -0.29 | 20.45 | 20.47 | 20.43 | 11169 |
| 1741732200 | 20.5 | -0.06 | -0.29 | 20.56 | 20.59 | 20.49 | 130830 |
| 1741645800 | 20.56 | 0.14 | 0.69 | 20.42 | 20.56 | 20.42 | 6971 |
| 1741390200 | 20.42 | -0.03 | -0.15 | 20.45 | 20.52 | 20.42 | 1545 |
| 1741303800 | 20.45 | -0.02 | -0.10 | 20.47 | 20.47 | 20.39 | 2354 |
| 1741217400 | 20.47 | -0.08 | -0.39 | 20.56 | 20.56 | 20.46 | 8012 |
| 1741131000 | 20.55 | -0.03 | -0.15 | 20.57 | 20.64 | 20.53 | 10161 |
| 1741044600 | 20.58 | 0.08 | 0.39 | 20.48 | 20.58 | 20.475 | 22494 |
| 1740785400 | 20.5 | 0.09 | 0.44 | 20.5 | 20.5 | 20.45 | 4143 |
| 1740699000 | 20.41 | -0.02 | -0.10 | 20.43 | 20.43 | 20.4 | 999 |
| 1740612600 | 20.43 | 0.05 | 0.25 | 20.38 | 20.45 | 20.3799 | 5343 |
| 1740526200 | 20.38 | 0.09 | 0.44 | 20.29 | 20.41 | 20.29 | 8215 |
| 1740439800 | 20.29 | 0.05 | 0.25 | 20.24 | 20.29 | 20.21 | 124338 |
| 1740180600 | 20.24 | 0.08 | 0.40 | 20.16 | 20.25 | 20.16 | 967 |
| 1740094200 | 20.16 | 0.02 | 0.10 | 20.14 | 20.16 | 20.14 | 2010 |
| 1740007800 | 20.14 | 0.01 | 0.05 | 20.13 | 20.16 | 20.1299 | 3018 |
| 1739921400 | 20.13 | -0.05 | -0.24 | 20.17 | 20.17 | 20.12 | 3214 |
| 1739575800 | 20.1776 | 0.07 | 0.33 | 20.1116 | 20.23 | 20.1116 | 1232 |
| 1739489400 | 20.1116 | 0.13 | 0.63 | 19.985 | 20.13 | 19.985 | 15444 |
| 1739403000 | 19.985 | -0.1 | -0.52 | 20.0899 | 20.0899 | 19.95 | 7222 |
| 1739316600 | 20.0899 | -0.02 | -0.12 | 20.1145 | 20.1145 | 20.0899 | 15208 |
| 1739230200 | 20.1145 | 0 | 0.02 | 20.11 | 20.13 | 20.11 | 1272 |
| 1738971000 | 20.11 | -0.06 | -0.30 | 20.1702 | 20.1702 | 20.1 | 11776 |
| 1738884600 | 20.1702 | -0.04 | -0.22 | 20.29 | 20.29 | 20.1564 | 4482 |
| 1738798200 | 20.215 | 0.07 | 0.35 | 20.145 | 20.24 | 20.145 | 35716 |
| 1738711800 | 20.145 | 0.05 | 0.25 | 20.0951 | 20.15 | 20.0951 | 8078 |
| 1738625400 | 20.0951 | 0.01 | 0.06 | 20.26 | 20.26 | 20.08 | 74256 |
| 1738366200 | 20.0829 | -0.04 | -0.21 | 20.125 | 20.16 | 20.08 | 81740 |
| 1738279800 | 20.125 | 0.02 | 0.11 | 20.1029 | 20.13 | 20.1011 | 1791 |
| 1738193400 | 20.1029 | -0.01 | -0.06 | 20.1147 | 20.15 | 20.1029 | 1246 |
| 1738107000 | 20.1147 | -0.01 | -0.03 | 20.1211 | 20.1211 | 20.102 | 3708 |
| 1738020600 | 20.1211 | 0.1 | 0.51 | 20.05 | 20.14 | 20.05 | 3092 |
| 1737761400 | 20.0184 | 0.02 | 0.12 | 19.9511 | 20.04 | 19.9511 | 2702 |
| 1737675000 | 19.9951 | 0 | 0.00 | 19.9951 | 19.9951 | 19.9951 | 0 |
| 1737588600 | 19.9951 | -0.03 | -0.16 | 20.0266 | 20.0266 | 19.99 | 5709 |
| 1737502200 | 20.0266 | 0.03 | 0.16 | 19.995 | 20.0361 | 19.995 | 1015 |
| 1737156600 | 19.995 | -0.03 | -0.15 | 20.0253 | 20.0253 | 19.995 | 995 |
| 1737070200 | 20.0253 | 0.07 | 0.33 | 19.9601 | 20.04 | 19.96 | 1497 |
| 1736983800 | 19.9601 | 0.15 | 0.73 | 19.815 | 19.97 | 19.815 | 1420 |
| 1736897400 | 19.815 | 0.02 | 0.08 | 19.7984 | 19.82 | 19.785 | 14749 |
| 1736811000 | 19.7984 | -0.02 | -0.08 | 19.815 | 19.815 | 19.79 | 457 |
| 1736551800 | 19.815 | -0.11 | -0.53 | 19.9 | 19.9 | 19.815 | 624 |
| 1736379000 | 19.9208 | 0.04 | 0.20 | 19.8802 | 19.93 | 19.8601 | 5688 |
| 1736292600 | 19.8802 | -0.07 | -0.37 | 19.9549 | 19.9549 | 19.86 | 10628 |
| 1736206200 | 19.9549 | -0.08 | -0.37 | 20.03 | 20.03 | 19.95 | 1073 |
| 1735947000 | 20.03 | 0.01 | 0.06 | 20.0181 | 20.04 | 20.0181 | 5618 |
| 1735860600 | 20.0181 | 0 | 0.02 | 20.08 | 20.08 | 20.0099 | 2811 |
| 1735687800 | 20.015 | -0.01 | -0.07 | 20.0268 | 20.03 | 20.01 | 1260 |
| 1735601400 | 20.0298 | 0.08 | 0.43 | 20.03 | 20.034 | 20.0199 | 2346 |
| 1735342200 | 19.945 | -0.04 | -0.19 | 19.9823 | 19.9823 | 19.945 | 869 |
| 1735255800 | 19.9823 | 0.01 | 0.06 | 19.95 | 19.9823 | 19.91 | 8012 |
| 1735077840 | 19.9702 | 0 | 0.00 | 19.87 | 19.979 | 19.87 | 2809 |
| 1734996600 | 19.97 | -0.11 | -0.52 | 20.07 | 20.07 | 19.97 | 234031 |
| 1734737400 | 20.0752 | 0.08 | 0.40 | 19.995 | 20.11 | 19.995 | 10813 |
| 1734651000 | 19.995 | -0.03 | -0.15 | 20.01 | 20.02 | 19.995 | 4442 |
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
