Premium
Fundx Conservative ETF (XRLX)
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 | 1.1829 | 2.94913986537 | 40.11 | 41.27 | 39.48 | 267 | 40.2571133 | SP |
| 4 | -0.3071 | -0.738221153846 | 41.6 | 41.9538 | 37.31 | 959 | 39.75376563 | SP |
| 12 | -3.2271 | -7.24865229111 | 44.52 | 47.07 | 37.31 | 1919 | 42.04811443 | SP |
| 26 | -4.4171 | -9.66331218552 | 45.71 | 47.07 | 37.31 | 1919 | 43.33627998 | SP |
| 52 | 2.4929 | 6.425 | 38.8 | 47.07 | 37.31 | 1812 | 42.87793853 | SP |
| 156 | 5.3774 | 14.9723656917 | 35.9155 | 47.07 | 34.59 | 2105 | 40.39442012 | SP |
| 260 | 5.3774 | 14.9723656917 | 35.9155 | 47.07 | 34.59 | 2105 | 40.39442012 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 41.2929 | 0.23 | 0.56 | 41.22 | 41.2929 | 41.22 | 554 |
| 1745533800 | 41.0621 | 0.49 | 1.20 | 40.85 | 41.0621 | 40.85 | 291 |
| 1745447400 | 40.5736 | 0.37 | 0.93 | 40.96 | 40.96 | 40.5736 | 104 |
| 1745361000 | 40.1987 | 0.52 | 1.32 | 40.1987 | 40.1987 | 40.1987 | 237 |
| 1745274600 | 39.6761 | -0.44 | -1.09 | 40.11 | 40.11 | 39.48 | 436 |
| 1744929000 | 40.1143 | 0.09 | 0.23 | 40.2495 | 40.27 | 40.1143 | 4780 |
| 1744842600 | 40.0205 | -0.41 | -1.02 | 40.17 | 40.17 | 39.84 | 5315 |
| 1744756200 | 40.4313 | 0.08 | 0.21 | 40.44 | 40.58 | 40.4313 | 203 |
| 1744669800 | 40.3474 | 0.21 | 0.51 | 40.29 | 40.47 | 40.29 | 188 |
| 1744410600 | 40.1409 | 0.46 | 1.15 | 40.19 | 40.19 | 40.1409 | 141 |
| 1744324200 | 39.6836 | -0.97 | -2.40 | 39.83 | 39.83 | 39.6836 | 133 |
| 1744237800 | 40.658 | 2.44 | 6.40 | 38.36 | 40.658 | 38.36 | 430 |
| 1744151400 | 38.214 | -0.07 | -0.17 | 39.96 | 39.96 | 38.214 | 859 |
| 1744065000 | 38.28 | -0.51 | -1.32 | 37.31 | 38.8516 | 37.31 | 3726 |
| 1743805800 | 38.7937 | -1.69 | -4.19 | 39.94 | 39.94 | 38.7937 | 4 |
| 1743719400 | 40.4886 | -1.47 | -3.49 | 40.66 | 40.66 | 40.4886 | 15 |
| 1743633000 | 41.9538 | 0.21 | 0.51 | 41.22 | 41.9538 | 41.22 | 13 |
| 1743546600 | 41.74 | 0.19 | 0.46 | 41.73 | 41.74 | 41.73 | 316 |
| 1743460200 | 41.55 | 0.07 | 0.16 | 40.79 | 41.55 | 40.79 | 470 |
| 1743201000 | 41.4838 | -0.6 | -1.43 | 41.6 | 41.62 | 41.4838 | 551 |
| 1743114600 | 42.0849 | -0.11 | -0.26 | 42.1 | 42.1 | 42.0849 | 453 |
| 1743028200 | 42.1967 | -0.48 | -1.13 | 42.35 | 42.35 | 42.1299 | 479 |
| 1742941800 | 42.68 | 0.12 | 0.28 | 42.7 | 42.7 | 42.66 | 611 |
| 1742855400 | 42.56 | 0.52 | 1.23 | 42.53 | 42.56 | 42.51 | 2616 |
| 1742596200 | 42.0417 | 0.1 | 0.24 | 41.74 | 42.0417 | 41.74 | 374 |
| 1742509800 | 41.94 | -0.1 | -0.24 | 42.15 | 42.16 | 41.94 | 3537 |
| 1742423400 | 42.0423 | 0.42 | 1.00 | 41.38 | 42.0423 | 41.38 | 1366 |
| 1742337000 | 41.6257 | -0.43 | -1.02 | 41.63 | 41.63 | 41.56 | 3758 |
| 1742250600 | 42.0547 | 0.17 | 0.42 | 41.61 | 42.15 | 41.61 | 1765 |
| 1741991400 | 41.88 | 0.64 | 1.55 | 41.65 | 41.88 | 41.65 | 3579 |
| 1741905000 | 41.2393 | -0.54 | -1.29 | 41.66 | 41.66 | 41.2393 | 2523 |
| 1741818600 | 41.7779 | 0.31 | 0.74 | 41.8 | 41.89 | 41.74 | 8257 |
| 1741732200 | 41.47 | -0.16 | -0.38 | 41.18 | 41.76 | 41.18 | 15427 |
| 1741645800 | 41.6261 | -1.07 | -2.51 | 41.98 | 41.98 | 41.52 | 3348 |
| 1741390200 | 42.6963 | 0.13 | 0.31 | 42.21 | 42.7 | 42.1114 | 19434 |
| 1741303800 | 42.5635 | -0.77 | -1.78 | 42.65 | 42.65 | 42.45 | 930 |
| 1741217400 | 43.337 | 0.39 | 0.91 | 42.69 | 43.337 | 42.69 | 1510 |
| 1741131000 | 42.9459 | -0.21 | -0.48 | 42.67 | 43.11 | 42.63 | 5848 |
| 1741044600 | 43.1534 | -0.69 | -1.57 | 43.87 | 43.87 | 43.1534 | 213 |
| 1740785400 | 43.8409 | 0.5 | 1.15 | 43.8409 | 43.8409 | 43.8409 | 0 |
| 1740699000 | 43.3437 | -0.68 | -1.55 | 43.85 | 43.86 | 43.3437 | 1326 |
| 1740612600 | 44.0282 | 0.12 | 0.26 | 44.24 | 44.2401 | 44.0282 | 1632 |
| 1740526200 | 43.9131 | -0.23 | -0.51 | 43.75 | 43.96 | 43.75 | 6346 |
| 1740439800 | 44.14 | -0.23 | -0.53 | 44.3 | 44.4 | 44.14 | 2219 |
| 1740180600 | 44.374 | -0.61 | -1.36 | 44.78 | 44.78 | 44.374 | 436 |
| 1740094200 | 44.9859 | -0.14 | -0.31 | 47.07 | 47.07 | 44.875 | 1609 |
| 1740007800 | 45.1244 | 0.05 | 0.11 | 44.81 | 45.16 | 44.81 | 155 |
| 1739921400 | 45.0732 | -0.06 | -0.14 | 44.77 | 45.0899 | 44.77 | 529 |
| 1739575800 | 45.1355 | 0.07 | 0.15 | 45.06 | 45.1355 | 45.06 | 422 |
| 1739489400 | 45.07 | 0.38 | 0.84 | 44.99 | 45.07 | 44.99 | 123 |
| 1739403000 | 44.6938 | -0.06 | -0.13 | 44.6938 | 44.6938 | 44.6938 | 1 |
| 1739316600 | 44.7508 | -0.04 | -0.09 | 44.75 | 44.7932 | 44.75 | 233 |
| 1739230200 | 44.79 | 0.26 | 0.58 | 44.59 | 44.85 | 44.59 | 104 |
| 1738971000 | 44.53 | -0.37 | -0.81 | 45.1 | 45.1 | 44.53 | 987 |
| 1738884600 | 44.8953 | 0.19 | 0.41 | 44.93 | 44.93 | 44.75 | 304 |
| 1738798200 | 44.71 | 0.11 | 0.24 | 44.71 | 44.71 | 44.71 | 103 |
| 1738711800 | 44.6021 | 0.33 | 0.75 | 44.07 | 44.6021 | 44.07 | 102 |
| 1738625400 | 44.2689 | -0.26 | -0.58 | 43.7 | 44.2689 | 43.7 | 390 |
| 1738366200 | 44.5257 | -0.15 | -0.33 | 44.52 | 44.5257 | 44.52 | 241 |
| 1738279800 | 44.6714 | 0.12 | 0.27 | 44.69 | 44.72 | 44.6714 | 954 |
| 1738193400 | 44.5497 | -0.17 | -0.37 | 44.74 | 44.74 | 44.39 | 2300 |
| 1738107000 | 44.7164 | 0.55 | 1.25 | 44.05 | 44.7164 | 44.05 | 1122 |
| 1738020600 | 44.1642 | -0.74 | -1.65 | 44.2 | 44.2 | 44.02 | 3399 |
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
