Premium
Return Stacked US Stocks and Gold Bitcoin ETF (RSSX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3016 | 1.26829268293 | 23.78 | 24.329 | 23.18 | 12140 | 24.04215763 | SP |
| 4 | 0.0416 | 0.173044925125 | 24.04 | 25.655 | 22.35 | 17234 | 23.67696292 | SP |
| 12 | -3.0284 | -11.1707856879 | 27.11 | 28.5499 | 22.35 | 17900 | 25.52160937 | SP |
| 26 | -3.0584 | -11.2689756817 | 27.14 | 31.06 | 22.05 | 22058 | 25.85956615 | SP |
| 52 | 2.771 | 13.0029187353 | 21.3106 | 31.06 | 21.25 | 25017 | 25.45717647 | SP |
| 156 | 4.0216 | 20.0478564307 | 20.06 | 31.06 | 20.0157 | 24277 | 25.13294735 | SP |
| 260 | 4.0216 | 20.0478564307 | 20.06 | 31.06 | 20.0157 | 24277 | 25.13294735 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 24.0816 | 0.48 | 2.02 | 23.85 | 24.14 | 23.8399 | 10139 |
| 1783549800 | 23.6039 | -0.42 | -1.76 | 23.4 | 23.64 | 23.18 | 10142 |
| 1783463400 | 24.0268 | -0.29 | -1.21 | 24.15 | 24.24 | 23.91 | 13003 |
| 1783377000 | 24.32 | 0.64 | 2.72 | 23.78 | 24.329 | 23.78 | 15277 |
| 1783031400 | 23.6771 | 0.49 | 2.11 | 23.72 | 23.96 | 23.5 | 8880 |
| 1782945000 | 23.1888 | 0.21 | 0.91 | 23.06 | 23.46 | 23.06 | 7140 |
| 1782858600 | 22.98 | 0 | 0.02 | 22.81 | 23.05 | 22.79 | 13999 |
| 1782772200 | 22.9752 | 0.11 | 0.46 | 22.84 | 22.99 | 22.57 | 95201 |
| 1782513000 | 22.87 | 0.23 | 1.04 | 22.54 | 23.16 | 22.54 | 14234 |
| 1782426600 | 22.6351 | 0.07 | 0.30 | 23.09 | 23.09 | 22.35 | 15598 |
| 1782340200 | 22.5675 | -0.9 | -3.82 | 22.8 | 23.04 | 22.5 | 7127 |
| 1782253800 | 23.465 | -0.86 | -3.52 | 23.41 | 23.68 | 23.36 | 5406 |
| 1782167400 | 24.32 | -0.02 | -0.09 | 24.51 | 24.69 | 24.28 | 18052 |
| 1781821800 | 24.3416 | 0.03 | 0.12 | 24.74 | 24.74 | 24.195 | 17221 |
| 1781735400 | 24.3119 | -0.87 | -3.47 | 25.105 | 25.38 | 24.26 | 7240 |
| 1781649000 | 25.1858 | -0.19 | -0.75 | 25.33 | 25.42 | 25.1858 | 12884 |
| 1781562600 | 25.3771 | 1.22 | 5.05 | 25.42 | 25.655 | 25.3771 | 27414 |
| 1781303400 | 24.1575 | 0.11 | 0.45 | 24.04 | 24.32 | 23.8 | 11253 |
| 1781217000 | 24.05 | 1.05 | 4.56 | 23.1 | 24.13 | 23.04 | 20315 |
| 1781130600 | 23.0022 | -0.98 | -4.07 | 23.37 | 23.73 | 22.94 | 18049 |
| 1781044200 | 23.9783 | -0.52 | -2.13 | 24.515 | 24.595 | 23.54 | 16756 |
| 1780957800 | 24.5011 | 0.46 | 1.90 | 24.66 | 24.87 | 24.5011 | 14894 |
| 1780698600 | 24.0444 | -1.7 | -6.59 | 25.07 | 25.07 | 23.8 | 13361 |
| 1780612200 | 25.74 | -0.03 | -0.12 | 25.59 | 25.8799 | 25.59 | 18760 |
| 1780525800 | 25.7704 | -0.58 | -2.19 | 26.08 | 26.11 | 25.72 | 175986 |
| 1780439400 | 26.3475 | -0.47 | -1.76 | 26.52 | 26.63 | 26.24 | 22771 |
| 1780353000 | 26.82 | -0.42 | -1.54 | 26.62 | 26.91 | 26.58 | 12366 |
| 1780093800 | 27.2408 | 0.27 | 1.00 | 27.03 | 27.4934 | 27.03 | 12526 |
| 1780007400 | 26.9715 | 0.19 | 0.72 | 26.46 | 27.01 | 26.3701 | 15783 |
| 1779921000 | 26.78 | -0.39 | -1.44 | 26.62 | 26.87 | 26.62 | 12328 |
| 1779834600 | 27.1715 | 0.17 | 0.63 | 27.17 | 27.47 | 27.06 | 18997 |
| 1779489000 | 27.0008 | -0.24 | -0.88 | 27.2 | 27.3 | 27.0008 | 5552 |
| 1779402600 | 27.2393 | 0.04 | 0.15 | 26.87 | 27.36 | 26.7922 | 12287 |
| 1779316200 | 27.1975 | 0.65 | 2.45 | 26.7 | 27.23 | 26.57 | 9910 |
| 1779229800 | 26.5482 | -0.51 | -1.89 | 26.66 | 26.86 | 26.4401 | 10598 |
| 1779143400 | 27.0592 | -0.3 | -1.10 | 27.19 | 27.19 | 26.7401 | 23706 |
| 1778884200 | 27.36 | -1.02 | -3.58 | 27.56 | 27.56 | 27.18 | 8366 |
| 1778797800 | 28.3761 | 0.3 | 1.08 | 28.175 | 28.5499 | 28.12 | 6767 |
| 1778711400 | 28.0716 | -0.1 | -0.37 | 28.03 | 28.13 | 27.82 | 9259 |
| 1778625000 | 28.1746 | -0.26 | -0.91 | 27.96 | 28.1746 | 27.6 | 12749 |
| 1778538600 | 28.4331 | 0.31 | 1.10 | 28.25 | 28.48 | 28.25 | 14517 |
| 1778279400 | 28.1244 | 0.3 | 1.09 | 27.98 | 28.19 | 27.98 | 8216 |
| 1778193000 | 27.8216 | -0.24 | -0.87 | 28.25 | 28.25 | 27.69 | 35592 |
| 1778106600 | 28.0649 | 0.95 | 3.50 | 27.88 | 28.0649 | 27.87 | 7431 |
| 1778020200 | 27.116 | 0.54 | 2.01 | 27.08 | 27.22 | 27.06 | 5467 |
| 1777933800 | 26.5805 | -0.28 | -1.04 | 26.74 | 27 | 26.38 | 18880 |
| 1777674600 | 26.86 | 0.24 | 0.90 | 26.85 | 27.245 | 26.84 | 17711 |
| 1777588200 | 26.62 | 0.7 | 2.68 | 26.43 | 26.68 | 26.325 | 18520 |
| 1777501800 | 25.9248 | -0.33 | -1.24 | 26.02 | 26.08 | 25.92 | 13007 |
| 1777415400 | 26.25 | -0.51 | -1.92 | 26.18 | 26.25 | 26 | 15802 |
| 1777329000 | 26.7644 | -0.19 | -0.69 | 26.89 | 26.9 | 26.65 | 10346 |
| 1777069800 | 26.9507 | 0.25 | 0.95 | 26.78 | 27.08 | 26.78 | 12168 |
| 1776983400 | 26.6961 | -0.41 | -1.52 | 26.85 | 27.0201 | 26.65 | 5893 |
| 1776897000 | 27.107 | 0.97 | 3.70 | 27.05 | 27.13 | 26.99 | 6555 |
| 1776810600 | 26.1402 | -0.81 | -3.02 | 26.88 | 26.89 | 26.1402 | 30015 |
| 1776724200 | 26.955 | -0.39 | -1.44 | 26.85 | 27 | 26.69 | 9419 |
| 1776465000 | 27.3489 | 0.79 | 2.99 | 27.11 | 27.54 | 27.11 | 8450 |
| 1776378600 | 26.5557 | 0.09 | 0.34 | 26.52 | 26.61 | 26.23 | 15074 |
| 1776292200 | 26.4649 | 0.14 | 0.52 | 26.33 | 26.4649 | 26.2 | 5787 |
| 1776205800 | 26.327 | 0.76 | 2.96 | 25.87 | 26.35 | 25.87 | 18933 |
| 1776119400 | 25.5702 | 0.19 | 0.75 | 24.97 | 25.5702 | 24.88 | 23843 |
| 1775860200 | 25.38 | 0.12 | 0.48 | 25.365 | 25.5 | 25.32 | 9934 |
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.
