Premium
Rivernorth Enhanced Pre Merger Spac ETF (SPCZ)
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 | 0.0348 | 0.133639013375 | 26.0403 | 26.0751 | 25.2 | 113 | 26.06002217 | SP |
| 4 | 0.0821 | 0.315854268457 | 25.993 | 27.38 | 25.2 | 2754 | 26.47469503 | SP |
| 12 | 0.5101 | 1.99530608253 | 25.565 | 28.22 | 24.83 | 1992 | 26.08886801 | SP |
| 26 | 0.5273 | 2.06397419739 | 25.5478 | 28.22 | 24.67 | 1053 | 26.03248174 | SP |
| 52 | -1.5729 | -5.68901909722 | 27.648 | 29.92 | 24.67 | 802 | 26.39609633 | SP |
| 156 | -0.1249 | -0.476717557252 | 26.2 | 29.92 | 24.67 | 459 | 26.46594695 | SP |
| 260 | 0.9551 | 3.80214968153 | 25.12 | 29.92 | 24.67 | 632 | 25.96250421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 26.0751 | 0 | 0.02 | 26.0701 | 26.0751 | 26.0701 | 32 |
| 1783031400 | 26.0701 | 0.01 | 0.04 | 26.0601 | 26.0701 | 25.87 | 113 |
| 1782945000 | 26.0601 | -0.01 | -0.04 | 26.07 | 26.07 | 26.0601 | 87 |
| 1782858600 | 26.07 | 0.02 | 0.10 | 25.2 | 26.07 | 25.2 | 105 |
| 1782772200 | 26.045 | 0 | 0.02 | 26.0403 | 26.045 | 25.86 | 146 |
| 1782513000 | 26.0403 | 0.01 | 0.02 | 26.035 | 26.0403 | 25.88 | 207 |
| 1782426600 | 26.035 | -0.03 | -0.12 | 26.065 | 26.065 | 26.035 | 6 |
| 1782340200 | 26.065 | 0.03 | 0.12 | 26.034 | 26.065 | 26.034 | 3 |
| 1782253800 | 26.034 | -0.02 | -0.06 | 26.0502 | 26.0502 | 25.89 | 106 |
| 1782167400 | 26.0502 | 0.01 | 0.04 | 26.04 | 26.0502 | 25.89 | 220 |
| 1781821800 | 26.04 | -0.18 | -0.69 | 27.38 | 27.38 | 26.04 | 10 |
| 1781735400 | 26.22 | 0.2 | 0.75 | 26.025 | 26.22 | 26.025 | 764 |
| 1781649000 | 26.025 | 0.01 | 0.04 | 25.55 | 26.025 | 25.55 | 377 |
| 1781562600 | 26.015 | -0.2 | -0.76 | 26.74 | 26.74 | 25.86 | 1045 |
| 1781303400 | 26.215 | 0.05 | 0.21 | 27.3 | 27.3 | 26.21 | 1537 |
| 1781217000 | 26.16 | -0.8 | -2.97 | 26.55 | 26.63 | 25.75 | 21619 |
| 1781130600 | 26.96 | 1.15 | 4.46 | 25.81 | 26.96 | 25.81 | 20786 |
| 1781044200 | 25.81 | -0.08 | -0.29 | 25.885 | 25.885 | 25.78 | 2289 |
| 1780957800 | 25.885 | -0.11 | -0.42 | 25.993 | 26 | 25.885 | 159 |
| 1780698600 | 25.993 | 0.09 | 0.35 | 26.81 | 26.81 | 25.993 | 117 |
| 1780612200 | 25.9022 | -0.04 | -0.15 | 26.5 | 26.5 | 25.9022 | 184 |
| 1780525800 | 25.94 | 0.1 | 0.37 | 25.8444 | 25.94 | 25.8444 | 68 |
| 1780439400 | 25.8444 | -0.05 | -0.18 | 25.8916 | 25.8916 | 25.8444 | 85 |
| 1780353000 | 25.8916 | -0.06 | -0.22 | 25.9494 | 25.9494 | 25.8916 | 44 |
| 1780093800 | 25.9494 | 0.01 | 0.03 | 25.01 | 25.9494 | 25.01 | 57 |
| 1780007400 | 25.9411 | 0.02 | 0.06 | 25.925 | 25.9411 | 25.925 | 147 |
| 1779921000 | 25.925 | 0.02 | 0.08 | 25.905 | 25.925 | 25.905 | 3 |
| 1779834600 | 25.905 | -0.05 | -0.21 | 25.959 | 25.959 | 25.905 | 88 |
| 1779489000 | 25.959 | 0.06 | 0.25 | 25.895 | 25.959 | 25.88 | 1002 |
| 1779402600 | 25.895 | -0.01 | -0.02 | 25.9 | 25.95 | 25.895 | 1465 |
| 1779316200 | 25.9 | 0.01 | 0.05 | 25.8877 | 25.92 | 25.8877 | 10611 |
| 1779229800 | 25.8877 | 0.03 | 0.11 | 25.86 | 25.8877 | 25.86 | 76 |
| 1779143400 | 25.86 | -0 | -0.01 | 26.56 | 26.56 | 25.86 | 16 |
| 1778884200 | 25.8618 | 0.03 | 0.12 | 25.8307 | 25.8618 | 25.8307 | 3 |
| 1778797800 | 25.8307 | 0.02 | 0.07 | 25.813 | 25.8307 | 25.813 | 3 |
| 1778711400 | 25.813 | 0.01 | 0.04 | 25.8021 | 25.813 | 25.8021 | 3 |
| 1778625000 | 25.8021 | -0.02 | -0.07 | 25.8201 | 25.8201 | 25.8021 | 6 |
| 1778538600 | 25.8201 | 0.01 | 0.04 | 25.8107 | 25.8201 | 25.8107 | 3 |
| 1778279400 | 25.8107 | 0.03 | 0.12 | 25.7799 | 25.8107 | 25.7799 | 3 |
| 1778193000 | 25.7799 | 0.01 | 0.04 | 24.83 | 25.7799 | 24.83 | 238 |
| 1778106600 | 25.77 | 0.02 | 0.08 | 25.75 | 25.77 | 25.75 | 33 |
| 1778020200 | 25.75 | 0.05 | 0.18 | 25.7025 | 25.75 | 25.7 | 65 |
| 1777933800 | 25.7025 | -0.03 | -0.13 | 25.7365 | 25.7365 | 25.7025 | 5 |
| 1777674600 | 25.7365 | 0.4 | 1.57 | 25.3393 | 25.78 | 25.3393 | 18304 |
| 1777588200 | 25.3393 | -1.01 | -3.82 | 26.3457 | 26.3457 | 25.3393 | 11 |
| 1777501800 | 26.3457 | 0.64 | 2.50 | 25.7033 | 26.3457 | 25.7033 | 4 |
| 1777415400 | 25.7033 | -0.07 | -0.28 | 25.7765 | 25.84 | 25.7033 | 5002 |
| 1777329000 | 25.7765 | -0.03 | -0.10 | 27.05 | 27.05 | 25.7765 | 7 |
| 1777069800 | 25.8031 | 0.06 | 0.25 | 25.74 | 25.8031 | 25.74 | 20016 |
| 1776983400 | 25.74 | 0.04 | 0.17 | 25.6951 | 25.74 | 25.6951 | 5007 |
| 1776897000 | 25.6951 | 0.01 | 0.02 | 25.69 | 25.6951 | 25.69 | 3 |
| 1776810600 | 25.69 | 0.01 | 0.04 | 25.6802 | 25.69 | 25.6802 | 15 |
| 1776724200 | 25.6802 | 0.03 | 0.12 | 25.65 | 28.22 | 25.65 | 559 |
| 1776465000 | 25.65 | 0 | 0.00 | 25.65 | 25.65 | 25.65 | 8 |
| 1776378600 | 25.65 | 0.06 | 0.25 | 25.5865 | 25.65 | 25.5865 | 8 |
| 1776292200 | 25.5865 | -0 | -0.02 | 25.5906 | 25.5906 | 25.5865 | 4 |
| 1776205800 | 25.5906 | 0 | 0.00 | 25.59 | 25.65 | 25.59 | 385 |
| 1776119400 | 25.59 | 0.02 | 0.10 | 25.565 | 25.59 | 25.53 | 312 |
| 1775860200 | 25.565 | -0.05 | -0.20 | 26.86 | 26.86 | 25.565 | 16 |
| 1775773800 | 25.615 | 0.07 | 0.29 | 25.5409 | 25.615 | 25.5409 | 11 |
| 1775687400 | 25.5409 | -0.01 | -0.06 | 25.555 | 25.555 | 25.5409 | 3 |
| 1775601000 | 25.555 | 0.02 | 0.06 | 25.5399 | 25.555 | 25.5399 | 3 |
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.
