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 | 0.1489 | 0.620416666667 | 24 | 24.1489 | 23.72 | 42681 | 23.90525739 | SP |
| 4 | -0.4111 | -1.67385993485 | 24.56 | 25.0918 | 22.51 | 41542 | 24.00698682 | SP |
| 12 | -1.0711 | -4.24702616971 | 25.22 | 25.52 | 22.51 | 32734 | 24.60445348 | SP |
| 26 | -1.2911 | -5.07507861635 | 25.44 | 26.27 | 22.51 | 28278 | 24.9184574 | SP |
| 52 | -1.0511 | -4.17103174603 | 25.2 | 26.27 | 22.51 | 22134 | 25.19507089 | SP |
| 156 | -1.4611 | -5.70519328387 | 25.61 | 26.27 | 22.06 | 24811 | 24.70203537 | SP |
| 260 | -2.8411 | -10.5264912931 | 26.99 | 30.06 | 22.06 | 24524 | 26.22120341 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 24.1489 | 0.24 | 1.00 | 24 | 24.21 | 23.951 | 186335 |
| 1745533800 | 23.91 | -0.05 | -0.21 | 24.02 | 24.07 | 23.9 | 120655 |
| 1745447400 | 23.96 | 0.15 | 0.62 | 23.96 | 24.14 | 23.8212 | 20116 |
| 1745361000 | 23.8135 | -0.05 | -0.19 | 23.89 | 23.91 | 23.73 | 6835 |
| 1745274600 | 23.86 | -0.13 | -0.54 | 24 | 24 | 23.72 | 23118 |
| 1744929000 | 23.99 | 0.05 | 0.21 | 24.05 | 24.05 | 23.88 | 21408 |
| 1744842600 | 23.94 | 0.14 | 0.59 | 23.88 | 24.06 | 23.88 | 155890 |
| 1744756200 | 23.8 | -0.12 | -0.50 | 23.77 | 23.94 | 23.77 | 27267 |
| 1744669800 | 23.92 | 0.52 | 2.24 | 23.79 | 23.97 | 23.74 | 38294 |
| 1744410600 | 23.3952 | -0.37 | -1.58 | 23.66 | 23.66 | 23.03 | 29540 |
| 1744324200 | 23.77 | 0.07 | 0.30 | 23.57 | 24.06 | 23.57 | 43995 |
| 1744237800 | 23.7 | 0.28 | 1.20 | 23.21 | 23.77 | 22.51 | 64198 |
| 1744151400 | 23.42 | -0.58 | -2.42 | 24 | 24 | 23.38 | 35612 |
| 1744065000 | 24 | -0.92 | -3.69 | 24.85 | 24.85 | 23.98 | 58850 |
| 1743805800 | 24.92 | 0.1 | 0.40 | 24.96 | 25.0918 | 24.89 | 11476 |
| 1743719400 | 24.82 | 0.21 | 0.85 | 24.82 | 24.83 | 24.7522 | 26966 |
| 1743633000 | 24.61 | -0.2 | -0.81 | 24.75 | 24.79 | 24.6 | 9620 |
| 1743546600 | 24.81 | 0.18 | 0.73 | 24.55 | 24.83 | 24.55 | 54606 |
| 1743460200 | 24.63 | 0.03 | 0.12 | 24.59 | 24.6597 | 24.4 | 13206 |
| 1743201000 | 24.6 | 0.1 | 0.41 | 24.56 | 24.6 | 24.45 | 27640 |
| 1743114600 | 24.5 | -0.01 | -0.06 | 24.5 | 24.55 | 24.4 | 21914 |
| 1743028200 | 24.5138 | -0.21 | -0.83 | 24.76 | 24.76 | 24.44 | 22153 |
| 1742941800 | 24.72 | -0.06 | -0.24 | 24.68 | 24.82 | 24.68 | 23624 |
| 1742855400 | 24.78 | -0.13 | -0.52 | 24.92 | 24.92 | 24.74 | 16727 |
| 1742596200 | 24.91 | -0.04 | -0.15 | 24.98 | 25.08 | 24.86 | 20956 |
| 1742509800 | 24.9468 | 0.05 | 0.19 | 24.98 | 25.04 | 24.89 | 11783 |
| 1742423400 | 24.9 | 0.03 | 0.13 | 24.85 | 24.9 | 24.77 | 8487 |
| 1742337000 | 24.8682 | -0 | -0.01 | 24.83 | 24.8682 | 24.7901 | 73801 |
| 1742250600 | 24.87 | 0.03 | 0.12 | 24.86 | 24.91 | 24.82 | 108594 |
| 1741991400 | 24.84 | 0.01 | 0.04 | 24.76 | 24.86 | 24.76 | 35639 |
| 1741905000 | 24.83 | 0.01 | 0.04 | 24.67 | 24.83 | 24.6605 | 49180 |
| 1741818600 | 24.82 | -0.14 | -0.58 | 24.94 | 24.94 | 24.74 | 17070 |
| 1741732200 | 24.9637 | -0.07 | -0.28 | 25.06 | 25.0979 | 24.96 | 10588 |
| 1741645800 | 25.035 | -0.02 | -0.06 | 25.13 | 25.13 | 25 | 16149 |
| 1741390200 | 25.05 | -0.04 | -0.16 | 25.15 | 25.15 | 24.9578 | 11470 |
| 1741303800 | 25.09 | 0.05 | 0.20 | 25.06 | 25.52 | 24.93 | 133322 |
| 1741217400 | 25.04 | -0.12 | -0.48 | 25.16 | 25.19 | 25.04 | 19621 |
| 1741131000 | 25.16 | -0.15 | -0.57 | 25.31 | 25.34 | 25.075 | 19853 |
| 1741044600 | 25.305 | -0.05 | -0.18 | 25.22 | 25.34 | 25.12 | 48622 |
| 1740785400 | 25.35 | 0.07 | 0.30 | 25.3 | 25.37 | 25.27 | 14629 |
| 1740699000 | 25.2751 | -0.11 | -0.45 | 25.27 | 25.34 | 25.22 | 13765 |
| 1740612600 | 25.39 | 0.02 | 0.08 | 25.26 | 25.39 | 25.26 | 25559 |
| 1740526200 | 25.37 | 0.13 | 0.52 | 25.33 | 25.37 | 25.29 | 12422 |
| 1740439800 | 25.24 | 0 | 0.00 | 25.13 | 25.24 | 25.13 | 9549 |
| 1740180600 | 25.24 | 0.12 | 0.48 | 25.11 | 25.24 | 25.11 | 10773 |
| 1740094200 | 25.12 | 0.09 | 0.37 | 25.04 | 25.13 | 25.04 | 21991 |
| 1740007800 | 25.0277 | -0.08 | -0.33 | 25.11 | 25.115 | 25.02 | 19014 |
| 1739921400 | 25.11 | -0.01 | -0.02 | 25.11 | 25.15 | 25.0401 | 18817 |
| 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 | 74414 |
| 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 | 22311 |
| 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 |
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
