Premium
Return Stacked US Stocks and Futures Yield ETF (RSSY)
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 | -0.47 | -2.30731467845 | 20.37 | 20.5 | 19.76 | 31929 | 20.12255542 | SP |
| 4 | 0.33 | 1.68625447113 | 19.57 | 20.5099 | 19.481 | 31725 | 20.20897954 | SP |
| 12 | -0.24 | -1.19165839126 | 20.14 | 21.03 | 19.481 | 32071 | 20.53293461 | SP |
| 26 | 0.01 | 0.0502765208647 | 19.89 | 21.03 | 19.42 | 32204 | 20.38651379 | SP |
| 52 | -0.12 | -0.599400599401 | 20.02 | 23.34 | 19.35 | 41667 | 20.48603795 | SP |
| 156 | -0.12 | -0.599400599401 | 20.02 | 23.34 | 19.35 | 41667 | 20.48603795 | SP |
| 260 | -0.12 | -0.599400599401 | 20.02 | 23.34 | 19.35 | 41667 | 20.48603795 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 19.76 | -0.22 | -1.10 | 19.97 | 19.97 | 19.76 | 33720 |
| 1738884600 | 19.98 | -0.04 | -0.20 | 20.075 | 20.075 | 19.94 | 9858 |
| 1738798200 | 20.02 | -0.13 | -0.65 | 20.15 | 20.15 | 19.975 | 36233 |
| 1738711800 | 20.15 | -0.28 | -1.37 | 20 | 20.2205 | 19.85 | 25707 |
| 1738625400 | 20.43 | -0.04 | -0.20 | 20.37 | 20.5 | 19.845 | 54127 |
| 1738366200 | 20.47 | 0.14 | 0.69 | 20.38 | 20.4799 | 20.202 | 18850 |
| 1738279800 | 20.33 | 0.16 | 0.79 | 20.25 | 20.33 | 20.1 | 101458 |
| 1738193400 | 20.17 | -0.25 | -1.20 | 20.415 | 20.415 | 20.1512 | 3446 |
| 1738107000 | 20.415 | 0.22 | 1.11 | 20.22 | 20.43 | 20.18 | 26667 |
| 1738020600 | 20.19 | -0.14 | -0.69 | 20.19 | 20.245 | 20.13 | 5294 |
| 1737761400 | 20.3313 | -0.01 | -0.06 | 20.31 | 20.4 | 20.19 | 62210 |
| 1737675000 | 20.343 | 0 | 0.00 | 20.343 | 20.343 | 20.343 | 0 |
| 1737588600 | 20.343 | 0.05 | 0.26 | 20.29 | 20.5099 | 20.29 | 34314 |
| 1737502200 | 20.29 | -0.1 | -0.49 | 20.38 | 20.38 | 20.24 | 12894 |
| 1737156600 | 20.39 | 0.22 | 1.08 | 20.172 | 20.4747 | 20.172 | 47934 |
| 1737070200 | 20.172 | -0.08 | -0.39 | 20.25 | 20.27 | 20.1 | 20864 |
| 1736983800 | 20.25 | 0.73 | 3.74 | 20.03 | 20.31 | 20.03 | 23947 |
| 1736897400 | 19.52 | -0.22 | -1.09 | 19.735 | 19.735 | 19.5 | 25253 |
| 1736811000 | 19.735 | 0.11 | 0.54 | 19.57 | 19.7809 | 19.481 | 28277 |
| 1736551800 | 19.6299 | -0.24 | -1.21 | 19.87 | 19.87 | 19.5 | 26392 |
| 1736379000 | 19.87 | -0.28 | -1.38 | 20.01 | 20.01 | 19.815 | 9609 |
| 1736292600 | 20.1477 | -0.23 | -1.12 | 20.44 | 20.44 | 20.12 | 7248 |
| 1736206200 | 20.375 | -0.07 | -0.32 | 20.52 | 20.55 | 20.375 | 37636 |
| 1735947000 | 20.44 | 0.21 | 1.02 | 20.31 | 20.56 | 20.31 | 18003 |
| 1735860600 | 20.2344 | -0.07 | -0.32 | 20.44 | 20.55 | 20.14 | 13231 |
| 1735687800 | 20.3 | -0.01 | -0.05 | 20.48 | 20.53 | 20.3 | 5725 |
| 1735601400 | 20.31 | -0.19 | -0.93 | 20.32 | 20.455 | 20.31 | 18952 |
| 1735342200 | 20.5 | -0.09 | -0.44 | 20.5 | 20.5 | 20.3649 | 17011 |
| 1735255800 | 20.59 | 0.01 | 0.03 | 20.55 | 20.6481 | 20.55 | 12929 |
| 1735077840 | 20.5829 | 0.24 | 1.19 | 20.43 | 20.5834 | 20.43 | 14989 |
| 1734996600 | 20.34 | -0.1 | -0.49 | 20.43 | 20.46 | 20.33 | 15515 |
| 1734737400 | 20.44 | 0.18 | 0.89 | 20.23 | 20.6099 | 20.18 | 11802 |
| 1734651000 | 20.26 | -0.17 | -0.83 | 20.49 | 20.495 | 20.23 | 28996 |
| 1734564600 | 20.43 | -0.42 | -2.01 | 20.9 | 21.03 | 20.43 | 24744 |
| 1734478200 | 20.85 | -0.09 | -0.43 | 20.91 | 20.96 | 20.8 | 23889 |
| 1734391800 | 20.94 | 0.19 | 0.89 | 20.84 | 20.95 | 20.83 | 12756 |
| 1734132600 | 20.7549 | 0.01 | 0.07 | 20.81 | 20.8672 | 20.7 | 10264 |
| 1734046200 | 20.74 | -0.09 | -0.43 | 20.88 | 20.88 | 20.74 | 9777 |
| 1733959800 | 20.83 | -0.04 | -0.17 | 20.935 | 20.9444 | 20.7801 | 11244 |
| 1733873400 | 20.8652 | -0.01 | -0.07 | 20.89 | 20.97 | 20.85 | 9414 |
| 1733787000 | 20.88 | -0.07 | -0.33 | 20.93 | 20.97 | 20.8527 | 365243 |
| 1733527800 | 20.95 | 0.11 | 0.52 | 21.02 | 21.03 | 20.92 | 227663 |
| 1733441400 | 20.8407 | -0.08 | -0.38 | 20.92 | 20.92 | 20.82 | 4904 |
| 1733355000 | 20.92 | 0.04 | 0.19 | 20.88 | 20.95 | 20.8199 | 21316 |
| 1733268600 | 20.88 | 0.08 | 0.38 | 20.81 | 20.88 | 20.74 | 36486 |
| 1733182200 | 20.8 | 0.05 | 0.24 | 20.73 | 20.904 | 20.73 | 21078 |
| 1732917840 | 20.75 | 0.15 | 0.71 | 20.72 | 20.87 | 20.68 | 22133 |
| 1732750200 | 20.6045 | 0 | 0.02 | 20.675 | 20.675 | 20.55 | 3385 |
| 1732663800 | 20.6 | 0.17 | 0.83 | 20.6 | 20.72 | 20.53 | 24963 |
| 1732577400 | 20.43 | 0.2 | 0.99 | 20.515 | 20.5451 | 20.38 | 14192 |
| 1732318200 | 20.23 | 0.06 | 0.30 | 20.26 | 20.34 | 20.23 | 14102 |
| 1732231800 | 20.17 | 0.1 | 0.50 | 20.27 | 20.28 | 20.0972 | 7889 |
| 1732145400 | 20.07 | -0.22 | -1.08 | 20.15 | 20.1897 | 20.0633 | 18111 |
| 1732059000 | 20.29 | 0.14 | 0.69 | 20.12 | 20.29 | 20.1107 | 5028 |
| 1731972600 | 20.15 | -0.08 | -0.40 | 20.14 | 20.22 | 20.1 | 34161 |
| 1731713400 | 20.23 | -0.36 | -1.75 | 20.39 | 20.39 | 19.905 | 23738 |
| 1731627000 | 20.59 | 0.1 | 0.49 | 20.59 | 20.67 | 20.48 | 32514 |
| 1731540600 | 20.49 | 0.06 | 0.29 | 20.43 | 20.55 | 20.43 | 26485 |
| 1731454200 | 20.43 | -0.13 | -0.63 | 20.56 | 20.56 | 20.33 | 25207 |
| 1731367800 | 20.56 | 0 | 0.00 | 20.57 | 20.63 | 20.51 | 134466 |
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
