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 | 0.6283 | 2.62887029289 | 23.9 | 24.56 | 23.9 | 3603 | 24.366401 | SP |
| 4 | 1.0383 | 4.42017879949 | 23.49 | 24.56 | 23.49 | 2243 | 24.20412328 | SP |
| 12 | 2.5783 | 11.7462414579 | 21.95 | 24.56 | 21.2508 | 2583 | 23.41645296 | SP |
| 26 | 1.3483 | 5.81665228645 | 23.18 | 24.56 | 21.2508 | 2882 | 23.08710277 | SP |
| 52 | 3.7883 | 18.2656702025 | 20.74 | 24.56 | 20.6 | 2940 | 22.62469412 | SP |
| 156 | -1.3917 | -5.36921296296 | 25.92 | 27.79 | 17.93 | 3825 | 23.29451084 | SP |
| 260 | -2.0217 | -7.61468926554 | 26.55 | 28.34 | 17.93 | 3314 | 23.43452161 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 24.5283 | 0.3 | 1.25 | 24.22 | 24.5283 | 24.22 | 2032 |
| 1781735400 | 24.226 | -0.1 | -0.43 | 24.42 | 24.52 | 24.226 | 1328 |
| 1781649000 | 24.3295 | -0.09 | -0.38 | 24.4 | 24.48 | 24.32 | 2758 |
| 1781562600 | 24.4213 | 0.09 | 0.36 | 24.34 | 24.56 | 24.34 | 10706 |
| 1781303400 | 24.3341 | 0.13 | 0.53 | 24.13 | 24.49 | 24.13 | 1700 |
| 1781217000 | 24.206 | 0.45 | 1.88 | 23.9 | 24.206 | 23.9 | 1525 |
| 1781130600 | 23.7588 | -0.15 | -0.62 | 23.95 | 23.95 | 23.7588 | 414 |
| 1781044200 | 23.9081 | 0.05 | 0.22 | 23.93 | 23.93 | 23.64 | 607 |
| 1780957800 | 23.8557 | 0.14 | 0.60 | 23.95 | 23.95 | 23.8557 | 475 |
| 1780698600 | 23.7129 | -0.55 | -2.26 | 24.18 | 24.18 | 23.7129 | 1018 |
| 1780612200 | 24.2608 | 0.21 | 0.86 | 24.11 | 24.35 | 24.11 | 1455 |
| 1780525800 | 24.0546 | -0.24 | -0.97 | 24.18 | 24.18 | 24.0546 | 742 |
| 1780439400 | 24.29 | 0.21 | 0.87 | 23.99 | 24.29 | 23.99 | 3767 |
| 1780353000 | 24.08 | -0.08 | -0.31 | 24.1 | 24.11 | 23.92 | 1903 |
| 1780093800 | 24.155 | -0.06 | -0.23 | 23.99 | 24.23 | 23.99 | 3799 |
| 1780007400 | 24.21 | 0.1 | 0.43 | 24.02 | 24.24 | 24.02 | 1161 |
| 1779921000 | 24.1053 | 0.02 | 0.08 | 24.09 | 24.2199 | 24.0401 | 2049 |
| 1779834600 | 24.085 | 0.26 | 1.08 | 23.92 | 24.12 | 23.92 | 4878 |
| 1779489000 | 23.8278 | 0.16 | 0.68 | 23.96 | 23.96 | 23.76 | 1631 |
| 1779402600 | 23.6665 | 0.2 | 0.84 | 23.49 | 23.6665 | 23.49 | 699 |
| 1779316200 | 23.4696 | 0.41 | 1.78 | 23.25 | 23.5 | 23.135 | 3917 |
| 1779229800 | 23.0585 | -0.16 | -0.70 | 23.04 | 23.23 | 22.95 | 2432 |
| 1779143400 | 23.2217 | -0.28 | -1.19 | 23.36 | 23.36 | 23.16 | 2599 |
| 1778884200 | 23.5006 | -0.39 | -1.63 | 23.86 | 23.865 | 23.44 | 2519 |
| 1778797800 | 23.89 | 0.08 | 0.32 | 23.78 | 23.89 | 23.78 | 1124 |
| 1778711400 | 23.8129 | 0.02 | 0.08 | 23.8 | 23.8129 | 23.74 | 1109 |
| 1778625000 | 23.7929 | -0.11 | -0.47 | 23.84 | 23.84 | 23.49 | 1302 |
| 1778538600 | 23.9056 | 0.08 | 0.32 | 23.81 | 23.945 | 23.81 | 1145 |
| 1778279400 | 23.8295 | 0.12 | 0.52 | 23.72 | 23.8599 | 23.72 | 1594 |
| 1778193000 | 23.7064 | -0.24 | -0.98 | 24.04 | 24.04 | 23.68 | 1332 |
| 1778106600 | 23.9417 | 0.26 | 1.11 | 23.93 | 23.9417 | 23.8699 | 320 |
| 1778020200 | 23.6797 | 0.29 | 1.23 | 23.41 | 23.75 | 23.41 | 2670 |
| 1777933800 | 23.3916 | -0.1 | -0.44 | 23.41 | 23.57 | 23.3916 | 4359 |
| 1777674600 | 23.495 | 0.04 | 0.19 | 23.54 | 23.545 | 23.49 | 4088 |
| 1777588200 | 23.4508 | 0.4 | 1.75 | 23.15 | 23.4508 | 23.125 | 3052 |
| 1777501800 | 23.048 | -0.08 | -0.33 | 23.11 | 23.2 | 22.99 | 4168 |
| 1777415400 | 23.1251 | -0.23 | -0.98 | 23.22 | 23.22 | 23.11 | 521 |
| 1777329000 | 23.3549 | 0.03 | 0.11 | 23.38 | 23.41 | 23.29 | 8576 |
| 1777069800 | 23.3287 | 0.13 | 0.55 | 23.36 | 23.36 | 23.185 | 2675 |
| 1776983400 | 23.2001 | -0.09 | -0.37 | 23.3 | 23.41 | 23.135 | 1998 |
| 1776897000 | 23.2856 | 0.15 | 0.64 | 23.26 | 23.2856 | 23.21 | 919 |
| 1776810600 | 23.1364 | -0.18 | -0.79 | 23.4 | 23.41 | 23.1364 | 612 |
| 1776724200 | 23.3206 | -0.03 | -0.13 | 23.26 | 23.35 | 23.1405 | 7347 |
| 1776465000 | 23.3499 | 0.4 | 1.73 | 23.195 | 23.51 | 23.195 | 16506 |
| 1776378600 | 22.9538 | -0.03 | -0.11 | 22.9 | 23.015 | 22.9 | 1917 |
| 1776292200 | 22.98 | 0.06 | 0.25 | 23.14 | 23.14 | 22.945 | 1035 |
| 1776205800 | 22.9221 | 0.14 | 0.59 | 22.82 | 22.945 | 22.82 | 3056 |
| 1776119400 | 22.787 | 0.16 | 0.70 | 22.55 | 22.79 | 22.55 | 4525 |
| 1775860200 | 22.6284 | -0.03 | -0.14 | 22.73 | 22.73 | 22.581 | 3112 |
| 1775773800 | 22.6591 | 0.14 | 0.62 | 22.53 | 22.6591 | 22.53 | 2665 |
| 1775687400 | 22.5195 | 0.38 | 1.72 | 22.52 | 22.582 | 22.49 | 2354 |
| 1775601000 | 22.1385 | -0 | -0.00 | 22.14 | 22.16 | 22.06 | 697 |
| 1775514600 | 22.1393 | 0.08 | 0.38 | 22.13 | 22.1761 | 22.05 | 942 |
| 1775169000 | 22.0545 | 0.13 | 0.61 | 21.61 | 22.0545 | 21.61 | 786 |
| 1775082600 | 21.9214 | 0.11 | 0.50 | 22.03 | 22.03 | 21.9214 | 430 |
| 1774996200 | 21.8125 | 0.56 | 2.64 | 21.45 | 21.83 | 21.45 | 2392 |
| 1774909800 | 21.2508 | -0.2 | -0.93 | 21.56 | 21.56 | 21.2508 | 669 |
| 1774650600 | 21.4499 | -0.27 | -1.25 | 21.62 | 21.67 | 21.44 | 2925 |
| 1774564200 | 21.7223 | -0.28 | -1.28 | 21.95 | 21.95 | 21.7223 | 2928 |
| 1774477800 | 22.0047 | 0.21 | 0.95 | 22.05 | 22.05 | 21.953 | 623 |
| 1774391400 | 21.7967 | 0.04 | 0.21 | 21.57 | 21.9 | 21.57 | 2842 |
| 1774305000 | 21.7519 | 0.22 | 1.02 | 21.69 | 21.78 | 21.69 | 350 |
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.
