Premium
Trenchless Fund ETF (RVER)
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 | 0.4442 | 1.29278230501 | 34.36 | 35.33 | 34.125 | 10513 | 34.70347419 | SP |
| 4 | -0.4658 | -1.3206691239 | 35.27 | 35.635 | 33.27 | 8340 | 34.52429861 | SP |
| 12 | 7.1942 | 26.0565012677 | 27.61 | 39.45 | 27.61 | 7029 | 33.64131637 | SP |
| 26 | 1.9882 | 6.05862993662 | 32.816 | 39.45 | 26.3406 | 15054 | 30.37628877 | SP |
| 52 | 3.3142 | 10.5246109876 | 31.49 | 39.45 | 26.3406 | 12452 | 31.16316304 | SP |
| 156 | 9.8242 | 39.3282626101 | 24.98 | 39.45 | 21.37 | 13512 | 28.32320691 | SP |
| 260 | 9.8242 | 39.3282626101 | 24.98 | 39.45 | 21.37 | 13512 | 28.32320691 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 34.8042 | 0.25 | 0.74 | 34.58 | 35.11 | 34.58 | 8302 |
| 1783031400 | 34.5499 | -0.4 | -1.15 | 35 | 35.33 | 34.19 | 1296 |
| 1782945000 | 34.952 | -0.02 | -0.05 | 34.81 | 35.245 | 34.81 | 2558 |
| 1782858600 | 34.97 | 0.34 | 0.98 | 34.64 | 34.98 | 34.64 | 7025 |
| 1782772200 | 34.6294 | 0.28 | 0.81 | 34.36 | 34.76 | 34.125 | 31172 |
| 1782513000 | 34.35 | 0.41 | 1.21 | 33.27 | 34.48 | 33.27 | 1821 |
| 1782426600 | 33.94 | -0.19 | -0.57 | 33.369999 | 34.13 | 33.369999 | 48956 |
| 1782340200 | 34.1348 | -0.27 | -0.77 | 34.22 | 34.61 | 34.1348 | 579 |
| 1782253800 | 34.4 | -0.62 | -1.77 | 33.31 | 34.71 | 33.31 | 7707 |
| 1782167400 | 35.02 | -0.18 | -0.51 | 35.14 | 35.395 | 34.9678 | 23594 |
| 1781821800 | 35.1986 | 0.5 | 1.44 | 35.14 | 35.23 | 35.14 | 311 |
| 1781735400 | 34.7 | -0.43 | -1.22 | 35.18 | 35.62 | 34.7 | 698 |
| 1781649000 | 35.13 | -0.4 | -1.12 | 34.59 | 35.635 | 34.59 | 1191 |
| 1781562600 | 35.5286 | 0.72 | 2.07 | 34.93 | 35.63 | 34.93 | 1335 |
| 1781303400 | 34.8065 | 0.19 | 0.56 | 34.74 | 35.09 | 34.74 | 772 |
| 1781217000 | 34.6129 | 0.44 | 1.27 | 33.36 | 34.655 | 33.36 | 2517 |
| 1781130600 | 34.1779 | -0.58 | -1.66 | 34.45 | 34.92 | 34.1779 | 581 |
| 1781044200 | 34.7553 | -0.38 | -1.08 | 35.32 | 35.33 | 34.0901 | 7254 |
| 1780957800 | 35.1348 | 0.21 | 0.60 | 35.27 | 35.4 | 35.12 | 10755 |
| 1780698600 | 34.9265 | -1.65 | -4.52 | 36.19 | 36.19 | 34.765 | 7058 |
| 1780612200 | 36.58 | -0.1 | -0.28 | 36.44 | 36.79 | 36.4 | 18354 |
| 1780525800 | 36.6837 | -0.9 | -2.38 | 37.4 | 37.4 | 36.5505 | 31512 |
| 1780439400 | 37.5797 | 0.93 | 2.54 | 39.45 | 39.45 | 37.43 | 5786 |
| 1780353000 | 36.65 | 1.78 | 5.10 | 35.56 | 36.8599 | 35.56 | 7711 |
| 1780093800 | 34.87 | 1.29 | 3.84 | 33.77 | 34.94 | 33.77 | 4076 |
| 1780007400 | 33.58 | 0.93 | 2.84 | 33.09 | 33.69 | 33.08 | 3757 |
| 1779921000 | 32.6539 | -0.28 | -0.86 | 32.52 | 32.725 | 32.52 | 20932 |
| 1779834600 | 32.9377 | 0.4 | 1.22 | 32.479999 | 33 | 32.479999 | 56590 |
| 1779489000 | 32.5412 | 0.53 | 1.66 | 32.21 | 32.659999 | 32.21 | 584 |
| 1779402600 | 32.0113 | -0.11 | -0.34 | 31.85 | 32.119999 | 31.85 | 834 |
| 1779316200 | 32.1216 | 0.54 | 1.72 | 31.71 | 32.4099 | 31.71 | 977 |
| 1779229800 | 31.5796 | -0.27 | -0.84 | 31.59 | 31.745 | 31.39 | 943 |
| 1779143400 | 31.8464 | 0.14 | 0.45 | 31.89 | 32.07 | 31.56 | 2786 |
| 1778884200 | 31.7051 | -0.59 | -1.84 | 30.88 | 32.0311 | 30.88 | 1921 |
| 1778797800 | 32.298699 | 0.69 | 2.19 | 31.68 | 32.479999 | 31.68 | 3360 |
| 1778711400 | 31.6074 | 0.45 | 1.44 | 30.97 | 31.71 | 30.97 | 4045 |
| 1778625000 | 31.16 | -0.2 | -0.62 | 31.11 | 31.25 | 30.91 | 1590 |
| 1778538600 | 31.355 | 0.16 | 0.52 | 31.11 | 31.64 | 31.11 | 2015 |
| 1778279400 | 31.1939 | 0.58 | 1.88 | 30.72 | 31.195 | 30.72 | 2097 |
| 1778193000 | 30.618 | -0.18 | -0.57 | 30.01 | 31.02 | 30.01 | 462 |
| 1778106600 | 30.7937 | 0.61 | 2.04 | 30.4 | 30.82 | 30.4 | 1233 |
| 1778020200 | 30.1794 | 0.18 | 0.60 | 30.2 | 30.35 | 30.07 | 1313 |
| 1777933800 | 29.9989 | 0.18 | 0.59 | 30.16 | 30.16 | 29.98 | 472 |
| 1777674600 | 29.8235 | -0.11 | -0.36 | 29.87 | 30.09 | 29.79 | 666 |
| 1777588200 | 29.9308 | -0.02 | -0.06 | 29.93 | 30.01 | 29.47 | 1475 |
| 1777501800 | 29.9492 | -0.48 | -1.58 | 30.19 | 30.19 | 29.78 | 22415 |
| 1777415400 | 30.4293 | -0.48 | -1.55 | 30.49 | 30.63 | 30.4293 | 1746 |
| 1777329000 | 30.908 | 0.16 | 0.52 | 30.53 | 30.95 | 30.53 | 12831 |
| 1777069800 | 30.7485 | 0.16 | 0.52 | 30.75 | 30.8 | 30.4 | 5225 |
| 1776983400 | 30.59 | -0.84 | -2.68 | 30.77 | 30.77 | 30.28 | 2684 |
| 1776897000 | 31.4332 | 0.58 | 1.89 | 30.87 | 31.4332 | 30.87 | 1609 |
| 1776810600 | 30.85 | -0.16 | -0.52 | 31.1 | 31.45 | 30.85 | 1436 |
| 1776724200 | 31.01 | 0.4 | 1.31 | 30.53 | 31.01 | 30.53 | 1821 |
| 1776465000 | 30.6104 | 0.54 | 1.78 | 30.35 | 30.79 | 30.35 | 11718 |
| 1776378600 | 30.075 | 0.18 | 0.59 | 30.43 | 30.43 | 29.87 | 2087 |
| 1776292200 | 29.8997 | 0.78 | 2.69 | 29.19 | 29.9 | 29.19 | 1659 |
| 1776205800 | 29.1162 | 0.54 | 1.88 | 28.82 | 29.235 | 28.82 | 693 |
| 1776119400 | 28.58 | 0.84 | 3.03 | 27.61 | 28.58 | 27.61 | 2085 |
| 1775860200 | 27.7387 | -0.3 | -1.08 | 28 | 28 | 27.61 | 482 |
| 1775773800 | 28.0423 | -0.12 | -0.42 | 28.12 | 28.12 | 27.81 | 975 |
| 1775687400 | 28.16 | 0.58 | 2.09 | 28.64 | 28.64 | 28.1 | 1531 |
| 1775601000 | 27.5828 | -0.05 | -0.17 | 27.09 | 27.5828 | 27.09 | 1258 |
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.
