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 | -0.2048 | -0.943778801843 | 21.7 | 22.02 | 21.41 | 2032 | 21.74340421 | SP |
| 4 | 0.4182 | 1.98415334251 | 21.077 | 22.02 | 21.077 | 1664 | 21.55583505 | SP |
| 12 | -0.2148 | -0.989405803777 | 21.71 | 22.9 | 20.77 | 1464 | 21.49951147 | SP |
| 26 | -0.5748 | -2.60444041686 | 22.07 | 23.55 | 20.77 | 1359 | 21.90119394 | SP |
| 52 | 0.8352 | 4.04259438529 | 20.66 | 23.55 | 20.2 | 1447 | 21.36967591 | SP |
| 156 | -3.4755 | -13.918312262 | 24.9707 | 25.26 | 17.3241 | 1770 | 21.02793423 | SP |
| 260 | -3.5291 | -14.1026921832 | 25.0243 | 29.18 | 17.3241 | 2429 | 24.22809923 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 21.4952 | -0.22 | -1.03 | 21.72 | 21.72 | 21.46 | 217 |
| 1739316600 | 21.72 | -0.03 | -0.14 | 21.75 | 21.75 | 21.67 | 1107 |
| 1739230200 | 21.75 | 0.05 | 0.23 | 21.7 | 21.78 | 21.7 | 6789 |
| 1738971000 | 21.7 | -0.08 | -0.34 | 21.41 | 21.75 | 21.41 | 704 |
| 1738884600 | 21.775 | 0.05 | 0.22 | 22.02 | 22.02 | 21.75 | 774 |
| 1738798200 | 21.7272 | 0.12 | 0.56 | 21.7 | 21.765 | 21.7 | 788 |
| 1738711800 | 21.6052 | -0.09 | -0.44 | 21.588 | 21.64 | 21.5804 | 740 |
| 1738625400 | 21.7001 | 0.05 | 0.22 | 21.6521 | 21.7001 | 21.6521 | 168 |
| 1738366200 | 21.6521 | 0.1 | 0.46 | 21.5534 | 21.6521 | 21.5534 | 48 |
| 1738279800 | 21.5534 | 0.14 | 0.67 | 21.4101 | 21.5534 | 21.4101 | 215 |
| 1738193400 | 21.4101 | -0.03 | -0.16 | 21.4434 | 21.4434 | 21.4101 | 132 |
| 1738107000 | 21.4434 | -0.04 | -0.17 | 21.48 | 21.48 | 21.4434 | 10545 |
| 1738020600 | 21.48 | 0.07 | 0.35 | 21.4051 | 21.4899 | 21.4051 | 6411 |
| 1737761400 | 21.4051 | -0.07 | -0.32 | 21.35 | 21.4051 | 21.35 | 42 |
| 1737675000 | 21.4733 | 0 | 0.00 | 21.4733 | 21.4733 | 21.4733 | 0 |
| 1737588600 | 21.4733 | -0.03 | -0.14 | 21.5025 | 21.5025 | 21.42 | 526 |
| 1737502200 | 21.5025 | 0.12 | 0.55 | 21.385 | 21.5025 | 21.385 | 84 |
| 1737156600 | 21.385 | 0.07 | 0.35 | 21.3107 | 21.385 | 21.3107 | 157 |
| 1737070200 | 21.3107 | 0.07 | 0.31 | 21.245 | 21.3107 | 21.245 | 375 |
| 1736983800 | 21.245 | 0.17 | 0.80 | 21.077 | 21.29 | 21.077 | 344 |
| 1736897400 | 21.077 | 0.04 | 0.21 | 21.0334 | 21.08 | 21.03 | 608 |
| 1736811000 | 21.0334 | -0.03 | -0.13 | 21.095 | 21.095 | 21.02 | 245 |
| 1736551800 | 21.06 | -0.14 | -0.66 | 21.2 | 21.2 | 21.06 | 342 |
| 1736379000 | 21.2 | -0.08 | -0.38 | 21.28 | 21.29 | 21.2 | 6472 |
| 1736292600 | 21.28 | -0.09 | -0.42 | 21.22 | 21.33 | 21.22 | 1924 |
| 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 | 4 |
| 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 |
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
