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 | -0.0644 | -0.248175294997 | 25.9494 | 26.81 | 25.8444 | 100 | 25.91789197 | SP |
| 4 | 0.0743 | 0.287865110206 | 25.8107 | 26.81 | 25.01 | 736 | 25.90479868 | SP |
| 12 | 0.218 | 0.849339618966 | 25.667 | 28.22 | 24.79 | 1214 | 25.76929465 | SP |
| 26 | -2.7201 | -9.50914347442 | 28.6051 | 29.92 | 24.67 | 968 | 25.78652243 | SP |
| 52 | -1.8802 | -6.77178626482 | 27.7652 | 29.92 | 24.67 | 601 | 26.348684 | SP |
| 156 | -0.5463 | -2.06686769096 | 26.4313 | 29.92 | 24.67 | 395 | 26.44622008 | SP |
| 260 | 0.765 | 3.04538216561 | 25.12 | 29.92 | 24.67 | 588 | 25.9086888 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775514600 | 25.5399 | -0.01 | -0.02 | 25.545 | 25.545 | 25.5399 | 4 |
| 1775169000 | 25.545 | -0 | -0.00 | 25.5456 | 25.5456 | 25.545 | 3 |
| 1775082600 | 25.5456 | 0.03 | 0.12 | 25.5141 | 25.5456 | 25.5141 | 3 |
| 1774996200 | 25.5141 | -0.01 | -0.04 | 25.5234 | 25.5234 | 25.5141 | 4 |
| 1774909800 | 25.5234 | -0.05 | -0.19 | 25.5712 | 25.5712 | 25.5234 | 53 |
| 1774650600 | 25.5712 | -0.01 | -0.03 | 25.58 | 25.58 | 25.5712 | 4255 |
| 1774564200 | 25.58 | 0.02 | 0.10 | 25.555 | 25.58 | 25.555 | 9 |
| 1774477800 | 25.555 | 0 | 0.00 | 25.5549 | 25.555 | 25.5549 | 3 |
| 1774391400 | 25.5549 | 0.02 | 0.10 | 25.5302 | 25.5549 | 25.46 | 2007 |
| 1774305000 | 25.5302 | -0.02 | -0.08 | 24.79 | 25.5302 | 24.79 | 4 |
| 1774045800 | 25.55 | -0.04 | -0.16 | 25.5911 | 25.5911 | 25.55 | 58 |
| 1773959400 | 25.5911 | 0.03 | 0.10 | 25.5643 | 25.5911 | 25.5643 | 3 |
| 1773873000 | 25.5643 | -0.04 | -0.14 | 25.6011 | 25.6011 | 25.5643 | 3 |
| 1773786600 | 25.6011 | -0.02 | -0.09 | 25.625 | 25.625 | 25.6011 | 3 |
| 1773700200 | 25.625 | -0.04 | -0.16 | 25.667 | 25.667 | 25.625 | 5 |
| 1773441000 | 25.667 | 0.08 | 0.32 | 25.585 | 25.667 | 25.585 | 3 |
| 1773354600 | 25.585 | 0.03 | 0.12 | 25.555 | 25.585 | 25.555 | 7 |
| 1773268200 | 25.555 | -0.05 | -0.19 | 25.6045 | 25.6045 | 25.555 | 56 |
| 1773181800 | 25.6045 | -0.04 | -0.14 | 25.64 | 25.64 | 25.6045 | 33 |
| 1773095400 | 25.64 | -0.08 | -0.32 | 25.7234 | 25.93 | 25.64 | 2736 |
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.
