Premium
Rareview Tax Advantaged Income (RTAI)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3699 | 1.76142018371 | 21.0001 | 21.66 | 21.0001 | 3470 | 21.11034781 | SP |
| 4 | -1.02 | -4.55560518088 | 22.39 | 22.39 | 20.77 | 1623 | 21.31285628 | SP |
| 12 | -1.11 | -4.93772241993 | 22.48 | 22.9 | 20.77 | 1242 | 21.70038891 | SP |
| 26 | -0.1706 | -0.791992795001 | 21.5406 | 23.55 | 20.77 | 1237 | 21.97069934 | SP |
| 52 | 0.36 | 1.7134697763 | 21.01 | 23.55 | 20.2 | 1352 | 21.32852846 | SP |
| 156 | -6.38 | -22.990990991 | 27.75 | 27.75 | 17.3241 | 1821 | 21.35890043 | SP |
| 260 | -3.6543 | -14.6030058783 | 25.0243 | 29.18 | 17.3241 | 2444 | 24.27277919 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 21.37 | -0.1 | -0.47 | 22.36 | 22.36 | 21.33 | 2249 |
| 1735947000 | 21.4707 | -0.05 | -0.23 | 21.4183 | 21.4707 | 21.4183 | 400 |
| 1735860600 | 21.52 | 0.22 | 1.04 | 21.66 | 21.66 | 21.48 | 217 |
| 1735687800 | 21.2979 | 0.21 | 0.99 | 21.0893 | 21.2979 | 21.0893 | 221 |
| 1735601400 | 21.0893 | 0.09 | 0.42 | 21.0001 | 21.1 | 21.0001 | 13041 |
| 1735342200 | 21.0001 | -0.09 | -0.42 | 21.0884 | 21.0884 | 21.0001 | 1 |
| 1735255800 | 21.0884 | 0.09 | 0.44 | 20.9952 | 21.0911 | 20.9952 | 240 |
| 1735077840 | 20.9952 | 0.04 | 0.17 | 20.96 | 20.9952 | 20.96 | 43 |
| 1734996600 | 20.96 | -0.12 | -0.57 | 20.77 | 21.0382 | 20.77 | 538 |
| 1734737400 | 21.0794 | -0 | -0.01 | 21.0814 | 21.0814 | 21.0794 | 10 |
| 1734651000 | 21.0814 | -0.28 | -1.32 | 21.3632 | 21.3632 | 21.06 | 6722 |
| 1734564600 | 21.3632 | -0.17 | -0.77 | 21.53 | 21.53 | 21.3632 | 214 |
| 1734478200 | 21.53 | -0.22 | -1.01 | 21.75 | 21.75 | 21.53 | 210 |
| 1734391800 | 21.75 | -0.12 | -0.54 | 21.8683 | 21.8683 | 21.75 | 895 |
| 1734132600 | 21.8683 | -0.22 | -1.00 | 22.09 | 22.09 | 21.8599 | 4755 |
| 1734046200 | 22.09 | -0.18 | -0.81 | 22.2693 | 22.2693 | 22.09 | 421 |
| 1733959800 | 22.2693 | 0.01 | 0.06 | 22.255 | 22.34 | 22.255 | 187 |
| 1733873400 | 22.255 | -0 | -0.01 | 22.36 | 22.36 | 22.22 | 1067 |
| 1733787000 | 22.2566 | -0.04 | -0.16 | 22.39 | 22.39 | 22.2566 | 28 |
| 1733527800 | 22.293 | 0.09 | 0.40 | 22.65 | 22.65 | 22.2601 | 832 |
| 1733441400 | 22.2051 | -0.17 | -0.76 | 22.58 | 22.58 | 22.2051 | 19 |
| 1733355000 | 22.3756 | -0.02 | -0.11 | 22.4 | 22.4499 | 22.37 | 2175 |
| 1733268600 | 22.4 | -0.14 | -0.62 | 22.4308 | 22.4308 | 22.4 | 101 |
| 1733182200 | 22.54 | 0.06 | 0.27 | 22.9 | 22.9 | 22.4644 | 2966 |
| 1732917840 | 22.48 | 0.13 | 0.58 | 22.3508 | 22.5 | 22.3508 | 410 |
| 1732750200 | 22.3508 | 0.29 | 1.33 | 22.0569 | 22.3508 | 22.0569 | 325 |
| 1732663800 | 22.0569 | 0.05 | 0.24 | 22.005 | 22.0569 | 22.005 | 179 |
| 1732577400 | 22.005 | 0.07 | 0.34 | 21.93 | 22.11 | 21.93 | 125 |
| 1732318200 | 21.93 | 0.09 | 0.41 | 21.84 | 21.95 | 21.84 | 164 |
| 1732231800 | 21.84 | -0.01 | -0.03 | 21.8476 | 21.87 | 21.84 | 759 |
| 1732145400 | 21.8476 | 0.01 | 0.06 | 21.71 | 21.8476 | 21.71 | 3 |
| 1732059000 | 21.8339 | 0 | 0.01 | 21.83 | 21.92 | 21.83 | 508 |
| 1731972600 | 21.8323 | -0.06 | -0.29 | 21.895 | 21.895 | 21.8323 | 47 |
| 1731713400 | 21.895 | -0.05 | -0.24 | 21.9478 | 21.9478 | 21.895 | 142 |
| 1731627000 | 21.9478 | 0.03 | 0.13 | 21.92 | 21.9514 | 21.92 | 638 |
| 1731540600 | 21.92 | 0.14 | 0.64 | 21.78 | 21.92 | 21.78 | 5309 |
| 1731454200 | 21.78 | -0.19 | -0.88 | 21.6 | 21.91 | 21.6 | 11486 |
| 1731367800 | 21.9738 | 0.06 | 0.26 | 21.9166 | 21.9738 | 21.9166 | 3 |
| 1731108600 | 21.9166 | 0.15 | 0.67 | 21.62 | 21.9166 | 21.62 | 6 |
| 1731022200 | 21.77 | 0.2 | 0.90 | 21.95 | 21.95 | 21.688 | 647 |
| 1730935800 | 21.575 | -0.22 | -1.01 | 22.01 | 22.01 | 21.575 | 25 |
| 1730849400 | 21.7952 | 0.12 | 0.55 | 21.6757 | 21.84 | 21.6757 | 1417 |
| 1730763000 | 21.6757 | -0.09 | -0.43 | 21.6591 | 21.6757 | 21.6591 | 0 |
| 1730500200 | 21.77 | -0.19 | -0.86 | 21.9583 | 21.9583 | 21.77 | 627 |
| 1730413800 | 21.9583 | 0.18 | 0.84 | 21.7755 | 21.99 | 21.7312 | 978 |
| 1730327400 | 21.7755 | 0.13 | 0.58 | 21.65 | 21.79 | 21.65 | 6271 |
| 1730241000 | 21.65 | -0.13 | -0.60 | 21.78 | 21.78 | 21.65 | 200 |
| 1730154600 | 21.78 | -0.06 | -0.28 | 21.841 | 21.8885 | 21.78 | 849 |
| 1729895400 | 21.841 | -0 | -0.02 | 21.8459 | 21.8901 | 21.841 | 242 |
| 1729809000 | 21.8459 | -0.12 | -0.56 | 21.97 | 21.97 | 21.82 | 5 |
| 1729722600 | 21.97 | -0.33 | -1.46 | 22.36 | 22.36 | 21.97 | 935 |
| 1729636200 | 22.295 | -0.11 | -0.49 | 22.405 | 22.405 | 22.295 | 280 |
| 1729549800 | 22.405 | -0.16 | -0.69 | 22.5614 | 22.57 | 22.405 | 873 |
| 1729290600 | 22.5614 | 0.03 | 0.14 | 22.53 | 22.58 | 22.53 | 1 |
| 1729204200 | 22.53 | 0.02 | 0.08 | 22.5111 | 22.53 | 22.49 | 487 |
| 1729117800 | 22.5111 | 0.09 | 0.38 | 22.64 | 22.64 | 22.4763 | 887 |
| 1729031400 | 22.4252 | 0.03 | 0.11 | 22.4 | 22.45 | 22.4 | 23 |
| 1728945000 | 22.4 | -0.08 | -0.36 | 22.48 | 22.48 | 22.36 | 656 |
| 1728685800 | 22.48 | 0.05 | 0.24 | 22.4269 | 22.5 | 22.42 | 1652 |
| 1728599400 | 22.4269 | -0.03 | -0.15 | 22.25 | 22.4269 | 22.25 | 674 |
| 1728513000 | 22.46 | 0.05 | 0.21 | 22.57 | 22.57 | 22.46 | 481 |
| 1728426600 | 22.4139 | 0.02 | 0.11 | 22.28 | 22.4139 | 22.28 | 1762 |
| 1728340200 | 22.39 | -0.11 | -0.47 | 23.55 | 23.55 | 22.38 | 557 |
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
