Premium
Xtrackers Municipal Infrastructure Revenue Bond ETF (RVNU)
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 | -0.135 | -0.534653465347 | 25.25 | 25.2966 | 24.92 | 40290 | 25.12214964 | SP |
| 4 | 0.075 | 0.299520766773 | 25.04 | 25.37 | 24.88 | 27371 | 25.09791392 | SP |
| 12 | -0.515 | -2.00936402653 | 25.63 | 26.27 | 24.68 | 27687 | 25.22584528 | SP |
| 26 | -0.685 | -2.65503875969 | 25.8 | 26.27 | 24.68 | 21275 | 25.48338917 | SP |
| 52 | -0.495 | -1.93283873487 | 25.61 | 26.27 | 24.68 | 19059 | 25.4903563 | SP |
| 156 | -2.825 | -10.1109520401 | 27.94 | 28.11 | 22.06 | 25862 | 25.00316382 | SP |
| 260 | -3.665 | -12.7345378735 | 28.78 | 30.06 | 22.06 | 24584 | 26.37418557 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 25.115 | 0.05 | 0.22 | 25.05 | 25.17 | 25.05 | 17735 |
| 1739489400 | 25.06 | 0.12 | 0.48 | 25.02 | 25.0896 | 24.99 | 62882 |
| 1739403000 | 24.94 | -0.19 | -0.76 | 25.01 | 25.06 | 24.92 | 30790 |
| 1739316600 | 25.13 | -0.1 | -0.40 | 25.18 | 25.2099 | 25.13 | 21072 |
| 1739230200 | 25.23 | 0 | 0.00 | 25.29 | 25.29 | 25.11 | 12290 |
| 1738971000 | 25.23 | -0.03 | -0.12 | 25.25 | 25.2966 | 25.19 | 74736 |
| 1738884600 | 25.26 | -0.03 | -0.12 | 25.23 | 25.35 | 25.23 | 21549 |
| 1738798200 | 25.29 | 0.01 | 0.04 | 25.23 | 25.37 | 25.23 | 8315 |
| 1738711800 | 25.28 | 0.11 | 0.44 | 25.13 | 25.29 | 25.0971 | 18335 |
| 1738625400 | 25.17 | 0.04 | 0.16 | 25.18 | 25.2194 | 25.12 | 23694 |
| 1738366200 | 25.13 | -0.1 | -0.40 | 25.22 | 25.2412 | 25.0701 | 3506 |
| 1738279800 | 25.23 | 0.15 | 0.60 | 25.1 | 25.24 | 25.07 | 33646 |
| 1738193400 | 25.08 | 0 | 0.00 | 25.1 | 25.1 | 25.025 | 33662 |
| 1738107000 | 25.08 | -0.04 | -0.16 | 25.14 | 25.14 | 25 | 24168 |
| 1738020600 | 25.12 | 0.14 | 0.56 | 25.02 | 25.14 | 24.9708 | 6906 |
| 1737761400 | 24.98 | -0.01 | -0.04 | 24.97 | 24.98 | 24.88 | 14229 |
| 1737675000 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1737588600 | 24.99 | 0.08 | 0.32 | 24.91 | 25.0378 | 24.91 | 13100 |
| 1737502200 | 24.91 | -0.11 | -0.44 | 25.13 | 25.13 | 24.91 | 76310 |
| 1737156600 | 25.02 | 0.05 | 0.18 | 25.04 | 25.0646 | 24.9803 | 15402 |
| 1737070200 | 24.974 | 0.07 | 0.30 | 24.89 | 25.01 | 24.81 | 39065 |
| 1736983800 | 24.9 | 0.22 | 0.89 | 24.9 | 25.02 | 24.8 | 24415 |
| 1736897400 | 24.68 | -0.29 | -1.16 | 24.93 | 24.972 | 24.68 | 69221 |
| 1736811000 | 24.97 | -0.02 | -0.08 | 25.03 | 25.03 | 24.88 | 124990 |
| 1736551800 | 24.99 | -0.1 | -0.40 | 24.99 | 25.11 | 24.9801 | 101058 |
| 1736379000 | 25.09 | -0.27 | -1.05 | 25.25 | 25.2641 | 25.03 | 25929 |
| 1736292600 | 25.3566 | 0.11 | 0.42 | 25.26 | 25.36 | 25.25 | 15741 |
| 1736206200 | 25.25 | 0.02 | 0.08 | 25.29 | 25.29 | 25.2144 | 17116 |
| 1735947000 | 25.23 | -0.07 | -0.28 | 25.37 | 25.37 | 25.21 | 25001 |
| 1735860600 | 25.3 | 0.04 | 0.16 | 25.35 | 25.35 | 25.24 | 17530 |
| 1735687800 | 25.26 | 0.04 | 0.16 | 25.25 | 25.28 | 25.1884 | 42836 |
| 1735601400 | 25.22 | -0.02 | -0.08 | 25.35 | 25.36 | 25.18 | 78801 |
| 1735342200 | 25.24 | 0.03 | 0.12 | 25.1 | 25.46 | 25.1 | 29871 |
| 1735255800 | 25.21 | 0.02 | 0.08 | 25.17 | 25.28 | 25.1 | 32401 |
| 1735077840 | 25.19 | -0.01 | -0.06 | 25.23 | 25.23 | 25.1101 | 10034 |
| 1734996600 | 25.204 | -0.1 | -0.38 | 25.18 | 25.2599 | 25.15 | 35201 |
| 1734737400 | 25.3 | 0.13 | 0.51 | 25.28 | 25.31 | 25.23 | 20601 |
| 1734651000 | 25.1721 | -0.23 | -0.90 | 25.4 | 25.4 | 25.05 | 52100 |
| 1734564600 | 25.4 | -0.28 | -1.09 | 25.63 | 25.63 | 25.4 | 8788 |
| 1734478200 | 25.6798 | -0.06 | -0.23 | 25.77 | 25.77 | 25.63 | 9535 |
| 1734391800 | 25.74 | -0.02 | -0.08 | 25.77 | 25.8 | 25.7001 | 13892 |
| 1734132600 | 25.76 | -0.04 | -0.16 | 25.74 | 25.8199 | 25.6572 | 11751 |
| 1734046200 | 25.801 | -0.15 | -0.59 | 25.9 | 25.93 | 25.7601 | 10315 |
| 1733959800 | 25.955 | -0.01 | -0.02 | 26.09 | 26.2099 | 25.9428 | 16681 |
| 1733873400 | 25.96 | -0.16 | -0.62 | 26.05 | 26.09 | 25.84 | 15101 |
| 1733787000 | 26.1232 | -0.03 | -0.12 | 26.07 | 26.18 | 26.07 | 7514 |
| 1733527800 | 26.155 | 0.05 | 0.17 | 26.27 | 26.27 | 26.1 | 28565 |
| 1733441400 | 26.11 | -0.02 | -0.08 | 26 | 26.1771 | 25.9976 | 3291 |
| 1733355000 | 26.13 | 0.08 | 0.31 | 26.07 | 26.245 | 26.07 | 22862 |
| 1733268600 | 26.05 | -0.18 | -0.69 | 26.1 | 26.15 | 26.05 | 25675 |
| 1733182200 | 26.23 | 0.16 | 0.63 | 26.12 | 26.23 | 26.0327 | 15180 |
| 1732917840 | 26.065 | 0.08 | 0.31 | 26.1 | 26.1 | 25.9517 | 4156 |
| 1732750200 | 25.9848 | 0.08 | 0.29 | 25.99 | 25.99 | 25.8707 | 7623 |
| 1732663800 | 25.9095 | 0.04 | 0.16 | 25.79 | 25.9297 | 25.79 | 7403 |
| 1732577400 | 25.8673 | 0.15 | 0.57 | 25.87 | 25.95 | 25.7744 | 23761 |
| 1732318200 | 25.72 | 0.01 | 0.06 | 25.63 | 25.76 | 25.63 | 12087 |
| 1732231800 | 25.7051 | -0.01 | -0.04 | 25.54 | 25.7312 | 25.54 | 16793 |
| 1732145400 | 25.715 | -0.05 | -0.20 | 25.72 | 25.7263 | 25.51 | 6675 |
| 1732059000 | 25.767 | 0.07 | 0.26 | 25.76 | 25.82 | 25.69 | 10056 |
| 1731972600 | 25.7 | -0.01 | -0.04 | 25.63 | 25.72 | 25.63 | 1921 |
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
