Premium
Rayliant NxtGen Multifactor Emerging Markets Equity ETF (RWEM)
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 | -1.005 | -2.75191675794 | 36.52 | 39.9 | 30.44 | 16061 | 35.24611892 | SP |
| 4 | -0.445 | -1.23748609566 | 35.96 | 42.02 | 30.44 | 17685 | 36.14418056 | SP |
| 12 | 3.545 | 11.088520488 | 31.97 | 42.02 | 30.44 | 27808 | 34.45286866 | SP |
| 26 | 6.795 | 23.6594707521 | 28.72 | 42.02 | 28 | 18601 | 33.38589396 | SP |
| 52 | 5.965 | 20.1861252115 | 29.55 | 42.02 | 28 | 17728 | 33.3077612 | SP |
| 156 | 5.965 | 20.1861252115 | 29.55 | 42.02 | 28 | 17728 | 33.3077612 | SP |
| 260 | 5.965 | 20.1861252115 | 29.55 | 42.02 | 28 | 17728 | 33.3077612 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 35.515 | -0.31 | -0.85 | 35.15 | 39.4 | 34.33 | 4094 |
| 1783377000 | 35.82 | 1.3 | 3.77 | 34.42 | 35.95 | 34.42 | 10754 |
| 1783031400 | 34.52 | -0.51 | -1.46 | 34.8 | 35.28 | 30.44 | 7010 |
| 1782945000 | 35.03 | -1.35 | -3.71 | 36.34 | 36.34 | 34.99 | 39841 |
| 1782858600 | 36.38 | 0.38 | 1.06 | 36.52 | 39.9 | 35.54 | 6640 |
| 1782772200 | 36 | 0.99 | 2.83 | 35 | 36.8998 | 31.15 | 9257 |
| 1782513000 | 35.01 | -0.22 | -0.62 | 35.09 | 36.04 | 33.049999 | 13136 |
| 1782426600 | 35.23 | -0.24 | -0.66 | 35.35 | 39.97 | 35.23 | 4719 |
| 1782340200 | 35.4652 | -0.6 | -1.67 | 36.5 | 40.15 | 33.119999 | 2530 |
| 1782253800 | 36.0673 | -1.99 | -5.24 | 36.55 | 36.57 | 35.63 | 17132 |
| 1782167400 | 38.06 | -0.54 | -1.40 | 37.95 | 38.06 | 37.47 | 10721 |
| 1781821800 | 38.6001 | 1.21 | 3.24 | 38.47 | 39.9 | 37.28 | 4038 |
| 1781735400 | 37.3894 | 0.24 | 0.66 | 37 | 42.02 | 35.99 | 12713 |
| 1781649000 | 37.1453 | -1.16 | -3.02 | 37.4 | 37.4 | 36.0001 | 12302 |
| 1781562600 | 38.3032 | 2.05 | 5.65 | 36.498 | 38.3032 | 35.25 | 14721 |
| 1781303400 | 36.2551 | -0.06 | -0.17 | 34.73 | 37.2399 | 34.73 | 9683 |
| 1781217000 | 36.3151 | 0.29 | 0.79 | 36.03 | 36.56 | 33.99 | 59647 |
| 1781130600 | 36.0288 | 2.05 | 6.03 | 33.4 | 38.6 | 33.14 | 78240 |
| 1781044200 | 33.98 | -1.98 | -5.51 | 35.96 | 35.96 | 33.98 | 5244 |
| 1780957800 | 35.96 | 1.21 | 3.48 | 35.23 | 37.19 | 34.99 | 7374 |
| 1780698600 | 34.7508 | -3.23 | -8.51 | 37.2 | 37.2 | 34.7508 | 12774 |
| 1780612200 | 37.9842 | 0.24 | 0.64 | 37.75 | 37.9842 | 36.61 | 34837 |
| 1780525800 | 37.7423 | 0.4 | 1.08 | 38.3 | 41.69 | 36.7 | 4133 |
| 1780439400 | 37.3404 | 0.09 | 0.25 | 37.02 | 37.87 | 36.79 | 3956 |
| 1780353000 | 37.2485 | 0.45 | 1.22 | 36.8 | 37.8 | 36.8 | 4253 |
| 1780093800 | 36.8 | -0.09 | -0.24 | 37.17 | 37.79 | 36.57 | 16158 |
| 1780007400 | 36.8885 | -0.17 | -0.45 | 37.98 | 37.98 | 35.645 | 31452 |
| 1779921000 | 37.0556 | 0.41 | 1.11 | 37.07 | 37.07 | 36.35 | 47747 |
| 1779834600 | 36.6484 | 0.97 | 2.72 | 36.04 | 37.07 | 36.04 | 13749 |
| 1779489000 | 35.6773 | 0.59 | 1.69 | 34.92 | 37.18 | 34.8607 | 46373 |
| 1779402600 | 35.0841 | 1.24 | 3.67 | 33.86 | 35.69 | 32.945 | 46276 |
| 1779316200 | 33.8421 | 0.43 | 1.30 | 34.5 | 35.1499 | 33.8421 | 35733 |
| 1779229800 | 33.409399 | -1.22 | -3.53 | 35.17 | 35.17 | 33.409399 | 12075 |
| 1779143400 | 34.6302 | -0.04 | -0.13 | 35.5 | 35.5 | 34.51 | 5251 |
| 1778884200 | 34.675 | -0.67 | -1.89 | 34.72 | 34.87 | 33.7 | 60118 |
| 1778797800 | 35.3415 | -0.51 | -1.42 | 36.68 | 36.68 | 34.77 | 11881 |
| 1778711400 | 35.85 | 0.62 | 1.76 | 36.88 | 36.88 | 35.06 | 50600 |
| 1778625000 | 35.2316 | -0.63 | -1.75 | 35.37 | 35.6 | 34 | 26816 |
| 1778538600 | 35.86 | -0.06 | -0.17 | 36.94 | 36.94 | 35.5 | 2589 |
| 1778279400 | 35.92 | 1 | 2.86 | 34.61 | 36.65 | 34.61 | 5948 |
| 1778193000 | 34.9206 | -0.37 | -1.05 | 33.53 | 35.7499 | 33.53 | 1706 |
| 1778106600 | 35.2929 | 0.76 | 2.19 | 34.54 | 35.2929 | 34.49 | 7528 |
| 1778020200 | 34.5379 | 1.05 | 3.13 | 34.35 | 34.7 | 33.67 | 9387 |
| 1777933800 | 33.4898 | 0.13 | 0.38 | 34.25 | 34.25 | 33.24 | 1322 |
| 1777674600 | 33.3618 | 0.97 | 2.99 | 33.43 | 35.04 | 32.71 | 14345 |
| 1777588200 | 32.3938 | -0.62 | -1.87 | 32.88 | 33.62 | 32.22 | 201296 |
| 1777501800 | 33.0125 | -0.1 | -0.31 | 34.03 | 35.87 | 32.2 | 44407 |
| 1777415400 | 33.1164 | -0.21 | -0.63 | 32.799999 | 33.49 | 32.4067 | 189174 |
| 1777329000 | 33.3278 | -0 | -0.01 | 32.1 | 33.98 | 31.78 | 184395 |
| 1777069800 | 33.33 | 1.1 | 3.42 | 34.42 | 34.42 | 32.299999 | 2077 |
| 1776983400 | 32.2288 | -0.62 | -1.89 | 32.549999 | 33.299999 | 31.16 | 10552 |
| 1776897000 | 32.849899 | -0.25 | -0.75 | 33.36 | 33.5 | 32.549999 | 59470 |
| 1776810600 | 33.0967 | -0.54 | -1.62 | 32.72 | 33.58 | 32.4247 | 11269 |
| 1776724200 | 33.64 | -1.2 | -3.44 | 34.85 | 34.85 | 32.335 | 1803 |
| 1776465000 | 34.84 | 2.27 | 6.96 | 32.95 | 34.84 | 32.31 | 13729 |
| 1776378600 | 32.5717 | 0.58 | 1.82 | 32.869999 | 33.009999 | 31.31 | 2576 |
| 1776292200 | 31.99 | -0.02 | -0.06 | 32.9 | 32.9 | 31.31 | 14683 |
| 1776205800 | 32.009999 | 0.49 | 1.55 | 31.97 | 33.2 | 31.415 | 16900 |
| 1776119400 | 31.52 | 0.27 | 0.86 | 30.78 | 32 | 30.78 | 6099 |
| 1775860200 | 31.25 | -1.15 | -3.55 | 32.95 | 33.35 | 30.05 | 5958 |
| 1775773800 | 32.4 | 1.62 | 5.25 | 31.48 | 32.4 | 30.85 | 10371 |
| 1775687400 | 30.785 | 0.49 | 1.60 | 31.02 | 32.5 | 29.5 | 30463 |
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.
