Premium
Robinson Alternative Yield Pre Merger Spac ETF (SPAX)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1601 | 0.791007905138 | 20.24 | 20.24 | 20.13 | 2590 | 20.17621463 | SP |
| 4 | 0.0701 | 0.344810624693 | 20.33 | 20.47 | 20.03 | 6567 | 20.2652393 | SP |
| 12 | 0.1601 | 0.791007905138 | 20.24 | 21.47 | 20.03 | 2766 | 20.29690338 | SP |
| 26 | 0.1001 | 0.493103448276 | 20.3 | 21.47 | 20.03 | 3905 | 20.38766946 | SP |
| 52 | -1.3099 | -6.03362505758 | 21.71 | 21.95 | 19.95 | 3663 | 20.56486753 | SP |
| 156 | -0.2799 | -1.35348162476 | 20.68 | 23.46 | 19.54 | 4252 | 20.70842242 | SP |
| 260 | 0.3001 | 1.49303482587 | 20.1 | 23.46 | 19.54 | 4244 | 20.64109994 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 20.4001 | 0.21 | 1.04 | 20.03 | 20.4001 | 20.03 | 1255 |
| 1730500200 | 20.19 | 0.01 | 0.02 | 20.18 | 20.2001 | 20.18 | 2957 |
| 1730413800 | 20.185 | -0.01 | -0.05 | 20.22 | 20.22 | 20.15 | 571 |
| 1730327400 | 20.195 | -0.03 | -0.12 | 20.195 | 20.195 | 20.195 | 2 |
| 1730241000 | 20.22 | 0.05 | 0.25 | 20.14 | 20.22 | 20.14 | 236 |
| 1730154600 | 20.1701 | -0.1 | -0.52 | 20.24 | 20.24 | 20.13 | 9211 |
| 1729895400 | 20.275 | 0.06 | 0.32 | 20.2 | 20.4001 | 20.2 | 261 |
| 1729809000 | 20.21 | -0.02 | -0.07 | 20.21 | 20.3 | 20.21 | 205 |
| 1729722600 | 20.225 | 0.04 | 0.17 | 20.225 | 20.225 | 20.225 | 0 |
| 1729636200 | 20.1898 | 0.01 | 0.05 | 20.11 | 20.1898 | 20.11 | 11 |
| 1729549800 | 20.18 | -0.1 | -0.47 | 20.2 | 20.29 | 20.18 | 891 |
| 1729290600 | 20.275 | 0.02 | 0.12 | 20.2 | 20.275 | 20.2 | 421 |
| 1729204200 | 20.25 | -0.09 | -0.44 | 20.2 | 20.47 | 20.2 | 352 |
| 1729117800 | 20.34 | -0.04 | -0.20 | 20.3 | 20.4222 | 20.3 | 1314 |
| 1729031400 | 20.3801 | 0.01 | 0.05 | 20.33 | 20.3801 | 20.33 | 51 |
| 1728945000 | 20.37 | 0.09 | 0.44 | 20.33 | 20.37 | 20.33 | 54 |
| 1728685800 | 20.28 | 0 | 0.02 | 20.33 | 20.33 | 20.28 | 110990 |
| 1728599400 | 20.2751 | 0.25 | 1.22 | 20.2126 | 20.2751 | 20.175 | 1064 |
| 1728513000 | 20.03 | -0.19 | -0.92 | 20.23 | 20.24 | 20.03 | 2105 |
| 1728426600 | 20.2166 | -0.08 | -0.39 | 20.33 | 20.33 | 20.08 | 556 |
| 1728340200 | 20.2951 | 0.14 | 0.70 | 20.33 | 20.33 | 20.2951 | 108 |
| 1728081000 | 20.155 | 0.02 | 0.10 | 20.06 | 20.155 | 20.06 | 115 |
| 1727994600 | 20.135 | -0.17 | -0.81 | 20.06 | 20.135 | 20.06 | 60 |
| 1727908200 | 20.3 | -0.09 | -0.42 | 20.3 | 20.3 | 20.3 | 53 |
| 1727821800 | 20.3858 | 0.09 | 0.45 | 20.31 | 20.3858 | 20.31 | 83 |
| 1727735400 | 20.2953 | -0.02 | -0.08 | 21 | 21 | 20.2953 | 1087 |
| 1727476200 | 20.3123 | 0.07 | 0.33 | 20.54 | 20.54 | 20.3123 | 266 |
| 1727389800 | 20.245 | -0.29 | -1.41 | 20.55 | 20.55 | 20.245 | 64 |
| 1727303400 | 20.5347 | 0.07 | 0.34 | 20.33 | 20.5347 | 20.33 | 4397 |
| 1727217000 | 20.465 | 0.02 | 0.07 | 21.47 | 21.47 | 20.3101 | 722 |
| 1727130600 | 20.45 | 0 | 0.00 | 20.3 | 20.45 | 20.3 | 136 |
| 1726871400 | 20.45 | 0 | 0.02 | 20.3 | 20.57 | 20.3 | 1244 |
| 1726785000 | 20.4451 | 0.02 | 0.07 | 20.3 | 20.4451 | 20.3 | 112 |
| 1726698600 | 20.4301 | -0 | -0.02 | 20.57 | 20.57 | 20.31 | 2095 |
| 1726612200 | 20.435 | -0.02 | -0.07 | 20.33 | 20.435 | 20.33 | 94 |
| 1726525800 | 20.45 | -0.01 | -0.05 | 20.4 | 20.5799 | 20.4 | 568 |
| 1726266600 | 20.46 | -0.01 | -0.03 | 20.46 | 20.46 | 20.46 | 4 |
| 1726180200 | 20.4652 | 0.02 | 0.07 | 20.69 | 20.69 | 20.32 | 945 |
| 1726093800 | 20.45 | -0.01 | -0.02 | 20.54 | 20.54 | 20.45 | 451 |
| 1726007400 | 20.455 | -0.03 | -0.14 | 20.5 | 20.5 | 20.3 | 654 |
| 1725921000 | 20.4844 | 0.03 | 0.14 | 20.98 | 20.98 | 20.44 | 223 |
| 1725661800 | 20.455 | 0 | 0.01 | 20.6 | 20.63 | 20.4 | 2589 |
| 1725575400 | 20.4529 | -0.04 | -0.18 | 20.49 | 20.49 | 20.39 | 724 |
| 1725489000 | 20.4901 | -0.03 | -0.17 | 20.59 | 20.59 | 20.4901 | 66 |
| 1725402600 | 20.524 | 0.06 | 0.31 | 20.59 | 20.59 | 20.46 | 2784 |
| 1725057000 | 20.46 | 0.06 | 0.29 | 20.46 | 20.46 | 20.46 | 8 |
| 1724970600 | 20.4 | 0.01 | 0.05 | 20.28 | 20.54 | 20.28 | 2768 |
| 1724884200 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 49 |
| 1724797800 | 20.39 | 0.01 | 0.05 | 20.6 | 20.6 | 20.2402 | 1935 |
| 1724711400 | 20.38 | 0.07 | 0.34 | 20.56 | 20.56 | 20.38 | 1 |
| 1724452200 | 20.31 | -0.08 | -0.39 | 20.37 | 20.37 | 20.31 | 279 |
| 1724365800 | 20.39 | 0 | 0.01 | 20.56 | 20.56 | 20.39 | 27 |
| 1724279400 | 20.3877 | -0.04 | -0.18 | 20.39 | 20.39 | 20.3877 | 90 |
| 1724193000 | 20.425 | 0.06 | 0.29 | 20.425 | 20.425 | 20.425 | 29 |
| 1724106600 | 20.3659 | 0.01 | 0.07 | 20.21 | 20.3659 | 20.21 | 134 |
| 1723847400 | 20.3522 | -0.02 | -0.09 | 20.21 | 20.4273 | 20.21 | 674 |
| 1723761000 | 20.3701 | 0.08 | 0.37 | 20.3701 | 20.3701 | 20.3701 | 42 |
| 1723674600 | 20.295 | -0.03 | -0.16 | 20.38 | 20.38 | 20.295 | 33 |
| 1723588200 | 20.327 | -0.04 | -0.17 | 20.404 | 20.52 | 20.327 | 589 |
| 1723501800 | 20.3621 | -0 | -0.00 | 20.24 | 20.3621 | 20.21 | 6397 |
| 1723242600 | 20.3627 | -0.03 | -0.14 | 20.3627 | 20.3627 | 20.3627 | 38 |
| 1723156200 | 20.3903 | 0.06 | 0.32 | 20.25 | 20.53 | 20.25 | 65377 |
| 1723069800 | 20.3259 | -0.07 | -0.35 | 20.3259 | 20.3259 | 20.3259 | 12 |
| 1722983400 | 20.3965 | 0.02 | 0.11 | 20.58 | 20.58 | 20.33 | 505 |
| 1722897000 | 20.3751 | -0.03 | -0.15 | 20.33 | 20.3751 | 20.313 | 537 |
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
