Premium
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.7213 | -13.995110944 | 26.59 | 26.59 | 22.3 | 5307 | 22.83091745 | SP |
| 4 | -4.5213 | -16.5071193866 | 27.39 | 27.49 | 22.3 | 3421 | 25.24532693 | SP |
| 12 | -2.9313 | -11.361627907 | 25.8 | 27.79 | 22.3 | 2216 | 26.18052049 | SP |
| 26 | -1.7713 | -7.18871753247 | 24.64 | 27.79 | 22.3 | 2492 | 25.71551203 | SP |
| 52 | -1.7113 | -6.96216436127 | 24.58 | 27.79 | 22.3 | 2985 | 25.16835163 | SP |
| 156 | -3.6813 | -13.8655367232 | 26.55 | 28.34 | 22.0457 | 3136 | 24.51970336 | SP |
| 260 | -3.6813 | -13.8655367232 | 26.55 | 28.34 | 22.0457 | 3136 | 24.51970336 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 22.8687 | 0.28 | 1.24 | 22.63 | 22.9 | 22.63 | 1498 |
| 1735860600 | 22.5886 | 0.03 | 0.15 | 22.63 | 22.79 | 22.56 | 1485 |
| 1735687800 | 22.5556 | -0.03 | -0.14 | 22.7 | 22.7 | 22.44 | 11466 |
| 1735601400 | 22.5881 | -3.66 | -13.94 | 23 | 23 | 22.3 | 6595 |
| 1735342200 | 26.2457 | -0.36 | -1.34 | 26.59 | 26.59 | 26.19 | 1411 |
| 1735255800 | 26.6033 | 0.28 | 1.08 | 26.29 | 26.6033 | 26.29 | 9449 |
| 1735077840 | 26.3192 | 0.2 | 0.78 | 26.09 | 26.3192 | 26.09 | 849 |
| 1734996600 | 26.1157 | -0.04 | -0.15 | 26.02 | 26.1157 | 25.98 | 2614 |
| 1734737400 | 26.1543 | 0.25 | 0.98 | 26.3 | 26.39 | 26.08 | 12981 |
| 1734651000 | 25.8997 | -0.13 | -0.49 | 26.12 | 26.12 | 25.8997 | 1396 |
| 1734564600 | 26.0276 | -0.96 | -3.55 | 27.09 | 27.09 | 25.79 | 2945 |
| 1734478200 | 26.9857 | -0.2 | -0.75 | 27.12 | 27.12 | 26.92 | 2958 |
| 1734391800 | 27.1902 | 0.07 | 0.25 | 27.12 | 27.1902 | 27.12 | 338 |
| 1734132600 | 27.1216 | -0.02 | -0.09 | 27.05 | 27.1216 | 27 | 737 |
| 1734046200 | 27.1452 | -0.27 | -1.00 | 27.1452 | 27.1452 | 27.1452 | 24 |
| 1733959800 | 27.42 | 0.16 | 0.58 | 27.42 | 27.44 | 27.31 | 3068 |
| 1733873400 | 27.2619 | -0.07 | -0.26 | 27.2619 | 27.2619 | 27.2619 | 75 |
| 1733787000 | 27.3321 | -0.1 | -0.35 | 27.47 | 27.49 | 27.3321 | 1166 |
| 1733527800 | 27.428 | 0.11 | 0.38 | 27.39 | 27.48 | 27.31 | 1650 |
| 1733441400 | 27.3229 | -0.2 | -0.73 | 27.42 | 27.44 | 27.3229 | 1541 |
| 1733355000 | 27.5226 | 0.09 | 0.34 | 27.58 | 27.6 | 27.37 | 2016 |
| 1733268600 | 27.4292 | -0.11 | -0.41 | 27.67 | 27.67 | 27.4292 | 214 |
| 1733182200 | 27.5412 | 0.01 | 0.02 | 27.54 | 27.61 | 27.4933 | 1136 |
| 1732917840 | 27.535 | 0.08 | 0.28 | 27.79 | 27.79 | 27.52 | 1476 |
| 1732750200 | 27.4584 | 0.03 | 0.09 | 27.56 | 27.5606 | 27.4584 | 1526 |
| 1732663800 | 27.433 | -0.14 | -0.49 | 27.49 | 27.52 | 27.433 | 2327 |
| 1732577400 | 27.5689 | 0.26 | 0.94 | 27.44 | 27.77 | 27.44 | 6004 |
| 1732318200 | 27.3112 | 0.32 | 1.18 | 27.09 | 27.37 | 27.09 | 1310 |
| 1732231800 | 26.9929 | 0.34 | 1.28 | 26.77 | 27.1 | 26.77 | 2392 |
| 1732145400 | 26.6524 | -0.01 | -0.02 | 26.55 | 26.6524 | 26.55 | 517 |
| 1732059000 | 26.6581 | 0.09 | 0.33 | 26.6581 | 26.6581 | 26.6581 | 190 |
| 1731972600 | 26.5713 | -0.12 | -0.44 | 26.69 | 26.69 | 26.4001 | 3465 |
| 1731713400 | 26.69 | -0.33 | -1.22 | 27 | 27.07 | 26.642 | 6337 |
| 1731627000 | 27.02 | -0.29 | -1.07 | 27.21 | 27.3 | 27.02 | 1283 |
| 1731540600 | 27.3129 | -0.1 | -0.35 | 27.58 | 27.58 | 27.3129 | 1811 |
| 1731454200 | 27.4099 | -0.28 | -1.03 | 27.61 | 27.61 | 27.35 | 6466 |
| 1731367800 | 27.6938 | 0.31 | 1.15 | 27.72 | 27.7484 | 27.56 | 9188 |
| 1731108600 | 27.38 | 0.07 | 0.24 | 27.06 | 27.38 | 27.06 | 1026 |
| 1731022200 | 27.3132 | -0.04 | -0.15 | 27.36 | 27.45 | 27.3132 | 976 |
| 1730935800 | 27.3534 | 1.11 | 4.22 | 27.1991 | 27.3534 | 27.1991 | 620 |
| 1730849400 | 26.2463 | 0.38 | 1.48 | 25.82 | 26.2463 | 25.82 | 513 |
| 1730763000 | 25.8632 | 0.11 | 0.43 | 25.71 | 25.99 | 25.71 | 422 |
| 1730500200 | 25.7532 | 0.09 | 0.36 | 25.78 | 25.8162 | 25.73 | 447 |
| 1730413800 | 25.6598 | -0.33 | -1.29 | 25.78 | 25.89 | 25.6598 | 1146 |
| 1730327400 | 25.9941 | -0.02 | -0.08 | 26.12 | 26.12 | 25.9941 | 763 |
| 1730241000 | 26.0147 | -0.07 | -0.29 | 26 | 26.07 | 26 | 234 |
| 1730154600 | 26.0894 | 0.37 | 1.44 | 25.88 | 26.0894 | 25.88 | 263 |
| 1729895400 | 25.7193 | -0.11 | -0.43 | 25.91 | 25.91 | 25.7193 | 385 |
| 1729809000 | 25.8295 | 0.05 | 0.20 | 25.875 | 25.875 | 25.815 | 754 |
| 1729722600 | 25.777 | -0.19 | -0.72 | 25.915 | 25.915 | 25.6899 | 307 |
| 1729636200 | 25.9637 | -0.05 | -0.18 | 26.02 | 26.02 | 25.9637 | 512 |
| 1729549800 | 26.0094 | -0.52 | -1.98 | 26.45 | 26.45 | 25.92 | 1873 |
| 1729290600 | 26.5342 | -0.04 | -0.15 | 26.85 | 26.85 | 26.49 | 256 |
| 1729204200 | 26.5745 | -0.05 | -0.18 | 26.46 | 26.6099 | 26.45 | 883 |
| 1729117800 | 26.6212 | 0.27 | 1.01 | 26.5 | 26.66 | 26.5 | 1452 |
| 1729031400 | 26.3539 | 0 | 0.01 | 26.5 | 26.53 | 26.3539 | 664 |
| 1728945000 | 26.3518 | 0.18 | 0.68 | 26.15 | 26.3518 | 26.138 | 404 |
| 1728685800 | 26.1736 | 0.49 | 1.92 | 25.8 | 26.1736 | 25.8 | 544 |
| 1728599400 | 25.6805 | -0.11 | -0.42 | 25.6805 | 25.6805 | 25.6805 | 40 |
| 1728513000 | 25.7884 | 0.04 | 0.15 | 25.75 | 25.82 | 25.75 | 1599 |
| 1728426600 | 25.7496 | 0.05 | 0.19 | 25.75 | 25.88 | 25.7496 | 1767 |
| 1728340200 | 25.701 | -0.17 | -0.64 | 25.85 | 25.85 | 25.701 | 217 |
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
