Premium
Return Stacked Global Stocks & Bonds ETF (RSSB)
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 | -0.12 | -0.390879478827 | 30.7 | 30.9299 | 30.24 | 75625 | 30.64131573 | SP |
| 4 | -0.24 | -0.778715120052 | 30.82 | 31.16 | 29.57 | 74325 | 30.66306679 | SP |
| 12 | 2.27 | 8.01836806782 | 28.31 | 31.24 | 28.31 | 62633 | 30.22872172 | SP |
| 26 | 2.22 | 7.82792665726 | 28.36 | 31.24 | 26.3 | 84261 | 29.04146848 | SP |
| 52 | 4.55 | 17.4798309643 | 26.03 | 32.29 | 25.75 | 77000 | 28.61798249 | SP |
| 156 | 10.53 | 52.5187032419 | 20.05 | 32.29 | 19.72 | 62825 | 25.74135822 | SP |
| 260 | 10.53 | 52.5187032419 | 20.05 | 32.29 | 19.72 | 62825 | 25.74135822 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 30.63 | -0.13 | -0.42 | 30.63 | 30.81 | 30.518 | 55069 |
| 1782858600 | 30.76 | 0.02 | 0.07 | 30.78 | 30.9299 | 30.72 | 44613 |
| 1782772200 | 30.74 | 0.42 | 1.39 | 30.58 | 30.76 | 30.425 | 166125 |
| 1782513000 | 30.32 | -0.22 | -0.72 | 30.24 | 30.6699 | 30.24 | 44028 |
| 1782426600 | 30.54 | 0.1 | 0.33 | 30.7 | 30.7798 | 30.46 | 68289 |
| 1782340200 | 30.44 | 0.17 | 0.56 | 30.46 | 30.63 | 30.34 | 37288 |
| 1782253800 | 30.27 | -0.57 | -1.85 | 30.32 | 30.53 | 30.27 | 43742 |
| 1782167400 | 30.84 | -0.2 | -0.64 | 30.93 | 31.05 | 30.83 | 69005 |
| 1781821800 | 31.04 | 0.48 | 1.57 | 30.97 | 31.08 | 30.93 | 40609 |
| 1781735400 | 30.5595 | -0.46 | -1.48 | 31.05 | 31.16 | 30.51 | 58082 |
| 1781649000 | 31.02 | -0.11 | -0.35 | 31.16 | 31.16 | 31.01 | 337315 |
| 1781562600 | 31.13 | 0.57 | 1.86 | 31 | 31.16 | 31 | 63669 |
| 1781303400 | 30.5629 | 0.07 | 0.24 | 30.45 | 30.69 | 30.27 | 25400 |
| 1781217000 | 30.49 | 0.85 | 2.87 | 29.71 | 30.57 | 29.71 | 36261 |
| 1781130600 | 29.64 | -0.43 | -1.43 | 29.99 | 30.15 | 29.64 | 37565 |
| 1781044200 | 30.07 | 0.01 | 0.03 | 30.28 | 30.49 | 29.57 | 76357 |
| 1780957800 | 30.0609 | 0.13 | 0.44 | 30.25 | 30.33 | 30.0609 | 55762 |
| 1780698600 | 29.93 | -1.09 | -3.51 | 30.65 | 30.65 | 29.93 | 60906 |
| 1780612200 | 31.02 | 0.21 | 0.68 | 30.82 | 31.06 | 30.82 | 92088 |
| 1780525800 | 30.81 | -0.38 | -1.22 | 31.09 | 31.09 | 30.81 | 58529 |
| 1780439400 | 31.19 | 0.16 | 0.53 | 31.05 | 31.24 | 31.05 | 66963 |
| 1780353000 | 31.0258 | 0.04 | 0.12 | 30.87 | 31.1599 | 30.795 | 46632 |
| 1780093800 | 30.99 | 0.04 | 0.13 | 31.07 | 31.12 | 30.9301 | 80690 |
| 1780007400 | 30.95 | 0.19 | 0.63 | 30.65 | 30.98 | 30.645 | 69431 |
| 1779921000 | 30.7566 | 0.07 | 0.22 | 30.74 | 30.8699 | 30.6885 | 49348 |
| 1779834600 | 30.69 | 0.35 | 1.15 | 30.63 | 30.84 | 30.63 | 50333 |
| 1779489000 | 30.34 | 0.06 | 0.20 | 30.36 | 30.42 | 30.26 | 32504 |
| 1779402600 | 30.28 | 0.13 | 0.43 | 29.91 | 30.34 | 29.865 | 59721 |
| 1779316200 | 30.15 | 0.58 | 1.96 | 29.65 | 30.185 | 29.6301 | 45850 |
| 1779229800 | 29.57 | -0.33 | -1.10 | 29.65 | 29.78 | 29.4501 | 65756 |
| 1779143400 | 29.9 | 0.03 | 0.10 | 30.05 | 30.07 | 29.69 | 43248 |
| 1778884200 | 29.87 | -0.71 | -2.32 | 30.05 | 30.07 | 29.87 | 55281 |
| 1778797800 | 30.58 | 0.15 | 0.49 | 30.49 | 30.69 | 30.49 | 49079 |
| 1778711400 | 30.43 | 0.26 | 0.86 | 30.22 | 30.49 | 30.182 | 44098 |
| 1778625000 | 30.17 | -0.31 | -1.02 | 30.3 | 30.3 | 30.005 | 54574 |
| 1778538600 | 30.48 | -0.1 | -0.33 | 30.48 | 30.61 | 30.48 | 46130 |
| 1778279400 | 30.58 | 0.33 | 1.09 | 30.45 | 30.62 | 30.45 | 47853 |
| 1778193000 | 30.25 | -0.27 | -0.88 | 30.66 | 30.66 | 30.2 | 53961 |
| 1778106600 | 30.52 | 0.6 | 2.01 | 30.35 | 30.5799 | 30.315 | 50676 |
| 1778020200 | 29.92 | 0.4 | 1.36 | 29.78 | 29.92 | 29.7 | 58828 |
| 1777933800 | 29.52 | -0.24 | -0.81 | 29.65 | 29.765 | 29.4 | 54358 |
| 1777674600 | 29.76 | 0.07 | 0.24 | 29.78 | 30.06 | 29.76 | 83526 |
| 1777588200 | 29.69 | 0.54 | 1.85 | 29.52 | 29.79 | 29.38 | 103251 |
| 1777501800 | 29.15 | -0.26 | -0.88 | 29.33 | 29.35 | 29.1 | 49801 |
| 1777415400 | 29.41 | -0.27 | -0.91 | 29.51 | 29.5396 | 29.325 | 39979 |
| 1777329000 | 29.6802 | -0.02 | -0.07 | 29.67 | 29.7399 | 29.585 | 45747 |
| 1777069800 | 29.7 | 0.3 | 1.03 | 29.495 | 29.72 | 29.45 | 54201 |
| 1776983400 | 29.3977 | -0.26 | -0.88 | 29.53 | 29.655 | 29.27 | 21726 |
| 1776897000 | 29.66 | 0.29 | 0.99 | 29.59 | 29.69 | 29.54 | 32044 |
| 1776810600 | 29.37 | -0.41 | -1.38 | 29.78 | 29.81 | 29.34 | 57220 |
| 1776724200 | 29.78 | -0.1 | -0.32 | 29.77 | 29.81 | 29.64 | 62179 |
| 1776465000 | 29.875 | 0.45 | 1.55 | 29.74 | 30.0396 | 29.74 | 68945 |
| 1776378600 | 29.42 | 0.03 | 0.10 | 29.42 | 29.455 | 29.3 | 85812 |
| 1776292200 | 29.39 | 0.04 | 0.14 | 29.25 | 29.43 | 29.22 | 76259 |
| 1776205800 | 29.35 | 0.4 | 1.38 | 29 | 29.35 | 29 | 75300 |
| 1776119400 | 28.95 | 0.34 | 1.19 | 28.42 | 28.96 | 28.42 | 59552 |
| 1775860200 | 28.61 | 0.02 | 0.07 | 28.7 | 28.77 | 28.56 | 49750 |
| 1775773800 | 28.59 | 0.1 | 0.35 | 28.31 | 28.77 | 28.31 | 71434 |
| 1775687400 | 28.49 | 0.83 | 3.00 | 28.66 | 28.69 | 28.35 | 255122 |
| 1775601000 | 27.66 | 0 | 0.00 | 27.44 | 27.66 | 27.2 | 109257 |
| 1775514600 | 27.66 | 0.13 | 0.47 | 27.5 | 27.7 | 27.49 | 412290 |
| 1775169000 | 27.53 | 0.05 | 0.16 | 27.035 | 27.54 | 27 | 378155 |
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.
