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 | 1.37 | 6.21315192744 | 22.05 | 23.3825 | 21.64 | 59311 | 22.4713209 | SP |
| 4 | -0.185 | -0.783732260114 | 23.605 | 24.41 | 20.53 | 74021 | 22.36845687 | SP |
| 12 | -0.91 | -3.74023838882 | 24.33 | 24.95 | 20.53 | 58473 | 23.3232222 | SP |
| 26 | -0.7 | -2.90215588723 | 24.12 | 25.99 | 20.53 | 57243 | 23.60047852 | SP |
| 52 | 2.62 | 12.5961538462 | 20.8 | 25.99 | 20.53 | 62816 | 23.37433594 | SP |
| 156 | 3.37 | 16.8079800499 | 20.05 | 25.99 | 19.72 | 55795 | 22.95150729 | SP |
| 260 | 3.37 | 16.8079800499 | 20.05 | 25.99 | 19.72 | 55795 | 22.95150729 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.42 | 0.18 | 0.77 | 23.24 | 23.42 | 23.14 | 24022 |
| 1745533800 | 23.24 | 0.56 | 2.47 | 22.71 | 23.25 | 22.71 | 39937 |
| 1745447400 | 22.68 | 0.25 | 1.10 | 22.92 | 23.14 | 22.65 | 84069 |
| 1745361000 | 22.4322 | 0.5 | 2.29 | 21.93 | 22.56 | 21.93 | 28030 |
| 1745274600 | 21.93 | -0.41 | -1.83 | 22.05 | 22.175 | 21.64 | 86569 |
| 1744929000 | 22.3377 | 0.07 | 0.30 | 22.37 | 22.52 | 22.3 | 38938 |
| 1744842600 | 22.27 | -0.28 | -1.24 | 22.5 | 22.579 | 22.11 | 97484 |
| 1744756200 | 22.55 | 0.05 | 0.22 | 22.5 | 22.74 | 22.5 | 43637 |
| 1744669800 | 22.5 | 0.35 | 1.58 | 22.46 | 22.6695 | 22.2979 | 55797 |
| 1744410600 | 22.15 | 0.3 | 1.37 | 21.62 | 22.25 | 21.565 | 89591 |
| 1744324200 | 21.85 | -0.69 | -3.06 | 22.24 | 22.2487 | 21.39 | 61630 |
| 1744237800 | 22.54 | 1.78 | 8.57 | 20.555 | 24.41 | 20.53 | 251145 |
| 1744151400 | 20.76 | -0.34 | -1.61 | 21.68 | 21.9122 | 20.5984 | 40179 |
| 1744065000 | 21.1 | -0.5 | -2.31 | 20.91 | 21.95 | 20.61 | 138073 |
| 1743805800 | 21.6 | -1.41 | -6.13 | 22.47 | 22.47 | 21.6 | 86855 |
| 1743719400 | 23.01 | -0.72 | -3.03 | 23.27 | 23.345 | 22.965 | 41575 |
| 1743633000 | 23.73 | 0.18 | 0.76 | 23.5 | 23.73 | 23.44 | 52126 |
| 1743546600 | 23.55 | 0.12 | 0.51 | 23.3 | 23.669 | 23.3 | 77813 |
| 1743460200 | 23.43 | 0.12 | 0.51 | 23.18 | 23.49 | 23.1 | 55796 |
| 1743201000 | 23.31 | -0.26 | -1.10 | 23.605 | 23.67 | 23.31 | 39487 |
| 1743114600 | 23.57 | -0.09 | -0.38 | 23.66 | 23.78 | 23.509 | 23807 |
| 1743028200 | 23.66 | -0.31 | -1.29 | 23.97 | 23.97 | 23.6544 | 33623 |
| 1742941800 | 23.97 | 0.08 | 0.33 | 23.95 | 24.95 | 23.7809 | 53102 |
| 1742855400 | 23.89 | 0.19 | 0.80 | 23.9 | 24.0087 | 23.7 | 42446 |
| 1742596200 | 23.7 | -0.07 | -0.29 | 23.54 | 23.71 | 23.54 | 29948 |
| 1742509800 | 23.77 | -0.08 | -0.34 | 23.82 | 23.9699 | 23.7574 | 46653 |
| 1742423400 | 23.85 | 0.19 | 0.80 | 23.67 | 23.97 | 23.66 | 22814 |
| 1742337000 | 23.66 | -0.09 | -0.38 | 23.76 | 23.76 | 23.5238 | 47469 |
| 1742250600 | 23.75 | 0.24 | 1.02 | 23.49 | 23.8404 | 23.49 | 23060 |
| 1741991400 | 23.51 | 0.39 | 1.69 | 23.17 | 23.542 | 23.17 | 27218 |
| 1741905000 | 23.12 | -0.15 | -0.64 | 23.26 | 23.2605 | 23.1 | 21663 |
| 1741818600 | 23.27 | 0.02 | 0.09 | 23.44 | 23.47 | 23.2201 | 45465 |
| 1741732200 | 23.25 | -0.25 | -1.06 | 23.49 | 23.52 | 23.21 | 51549 |
| 1741645800 | 23.5 | -0.4 | -1.67 | 23.71 | 23.7596 | 23.3 | 188920 |
| 1741390200 | 23.9 | 0.04 | 0.17 | 23.88 | 23.9895 | 23.67 | 56365 |
| 1741303800 | 23.86 | -0.31 | -1.28 | 24 | 24.0499 | 23.77 | 40861 |
| 1741217400 | 24.17 | 0.21 | 0.88 | 23.96 | 24.2399 | 23.9002 | 40671 |
| 1741131000 | 23.96 | -0.22 | -0.91 | 24.06 | 24.1762 | 23.83 | 46706 |
| 1741044600 | 24.18 | -0.21 | -0.86 | 24.35 | 24.5977 | 24.065 | 67494 |
| 1740785400 | 24.39 | 0.31 | 1.29 | 23.88 | 24.39 | 23.85 | 83147 |
| 1740699000 | 24.08 | -0.35 | -1.43 | 24.43 | 24.43 | 24.03 | 31226 |
| 1740612600 | 24.43 | 0.06 | 0.25 | 24.43 | 24.57 | 24.3158 | 50238 |
| 1740526200 | 24.37 | 0.15 | 0.62 | 24.32 | 24.4225 | 24.2143 | 24886 |
| 1740439800 | 24.22 | -0.08 | -0.33 | 24.3 | 24.35 | 24.215 | 58173 |
| 1740180600 | 24.3 | -0.25 | -1.02 | 24.54 | 24.54 | 24.2821 | 36306 |
| 1740094200 | 24.55 | 0.06 | 0.24 | 24.5 | 24.6097 | 24.44 | 28988 |
| 1740007800 | 24.49 | -0.03 | -0.12 | 24.49 | 24.5731 | 24.398 | 48157 |
| 1739921400 | 24.52 | -0.05 | -0.20 | 24.49 | 24.58 | 24.4501 | 46807 |
| 1739575800 | 24.57 | 0.09 | 0.39 | 24.6 | 24.65 | 24.4982 | 35606 |
| 1739489400 | 24.475 | 0.45 | 1.85 | 24.22 | 24.5094 | 24.22 | 57544 |
| 1739403000 | 24.03 | -0.22 | -0.90 | 23.93 | 24.12 | 23.9 | 43685 |
| 1739316600 | 24.2489 | 0.01 | 0.04 | 24.15 | 24.2741 | 24.0555 | 26275 |
| 1739230200 | 24.24 | 0.22 | 0.92 | 24.29 | 24.35 | 24.2101 | 25036 |
| 1738971000 | 24.02 | -0.35 | -1.44 | 24.37 | 24.4239 | 24.02 | 82183 |
| 1738884600 | 24.37 | 0.04 | 0.16 | 24.3 | 24.44 | 24.3 | 55477 |
| 1738798200 | 24.33 | 0.26 | 1.08 | 24.09 | 24.38 | 24.09 | 71989 |
| 1738711800 | 24.07 | 0.16 | 0.67 | 23.84 | 24.12 | 23.825 | 59835 |
| 1738625400 | 23.91 | -0.13 | -0.54 | 23.75 | 23.9599 | 23.57 | 66200 |
| 1738366200 | 24.04 | -0.2 | -0.83 | 24.33 | 24.4096 | 23.94 | 155161 |
| 1738279800 | 24.24 | 0.21 | 0.87 | 24.15 | 24.3184 | 24.11 | 25432 |
| 1738193400 | 24.03 | -0.07 | -0.29 | 24.04 | 24.15 | 23.89 | 63149 |
| 1738107000 | 24.1 | 0.2 | 0.84 | 24.04 | 24.1399 | 23.865 | 59143 |
| 1738020600 | 23.9 | -0.22 | -0.91 | 23.84 | 23.965 | 23.7982 | 60447 |
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
