Premium
Global X S&P 500 Risk Managed Income ETF (XRMI)
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 | 0.189 | 1.10590988882 | 17.09 | 17.33 | 17.09 | 9000 | 17.23420115 | SP |
| 4 | 0.009 | 0.0521134916039 | 17.27 | 17.36 | 17 | 9153 | 17.17151552 | SP |
| 12 | 0.129 | 0.752186588921 | 17.15 | 17.37 | 17 | 10529 | 17.20293383 | SP |
| 26 | -0.791 | -4.37742114001 | 18.07 | 18.07 | 16.73 | 17382 | 17.51644842 | SP |
| 52 | -0.521 | -2.92696629213 | 17.8 | 18.0799 | 16.73 | 15414 | 17.63900284 | SP |
| 156 | -2.981 | -14.713721619 | 20.26 | 20.57 | 16.73 | 14082 | 18.44904123 | SP |
| 260 | -9.581 | -35.6701414743 | 26.86 | 27.05 | 16.73 | 12458 | 20.05441317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 17.279 | -0.04 | -0.21 | 17.2 | 17.3299 | 17.2 | 12333 |
| 1783377000 | 17.315 | 0.09 | 0.52 | 17.33 | 17.33 | 17.2701 | 5810 |
| 1783031400 | 17.2249 | -0 | -0.02 | 17.17 | 17.29 | 17.1101 | 21931 |
| 1782945000 | 17.2281 | 0.04 | 0.22 | 17.17 | 17.29 | 17.17 | 2613 |
| 1782858600 | 17.19 | 0.06 | 0.38 | 17.09 | 17.25 | 17.09 | 5645 |
| 1782772200 | 17.1255 | 0.06 | 0.33 | 17.07 | 17.14 | 17.07 | 17680 |
| 1782513000 | 17.0698 | 0.02 | 0.12 | 17.04 | 17.09 | 17.025 | 5101 |
| 1782426600 | 17.0493 | -0.02 | -0.12 | 17.14 | 17.14 | 17.03 | 13520 |
| 1782340200 | 17.0703 | -0.01 | -0.06 | 17.13 | 17.139 | 17.04 | 3748 |
| 1782253800 | 17.0799 | -0.09 | -0.52 | 17.12 | 17.13 | 17.05 | 11097 |
| 1782167400 | 17.17 | -0.16 | -0.92 | 17.12 | 17.21 | 17.12 | 22433 |
| 1781821800 | 17.33 | 0.02 | 0.12 | 17.36 | 17.36 | 17.301 | 8228 |
| 1781735400 | 17.309 | -0.02 | -0.14 | 17.35 | 17.35 | 17.3 | 1867 |
| 1781649000 | 17.3338 | 0 | 0.02 | 17.32 | 17.35 | 17.32 | 4639 |
| 1781562600 | 17.3299 | 0.08 | 0.49 | 17.3 | 17.34 | 17.25 | 2631 |
| 1781303400 | 17.2456 | 0.08 | 0.44 | 17.29 | 17.29 | 17.154 | 7383 |
| 1781217000 | 17.17 | 0.14 | 0.80 | 17.11 | 17.17 | 17 | 4984 |
| 1781130600 | 17.0344 | -0.11 | -0.67 | 17.14 | 17.165 | 17.0344 | 4699 |
| 1781044200 | 17.149 | -0.05 | -0.30 | 17.27 | 17.27 | 17.01 | 20750 |
| 1780957800 | 17.2 | 0.05 | 0.29 | 17.18 | 17.24 | 17.17 | 10085 |
| 1780698600 | 17.15 | -0.13 | -0.72 | 17.28 | 17.28 | 17.15 | 7790 |
| 1780612200 | 17.275 | 0.01 | 0.03 | 17.23 | 17.3 | 17.23 | 10390 |
| 1780525800 | 17.2699 | -0.04 | -0.20 | 17.28 | 17.3 | 17.26 | 2603 |
| 1780439400 | 17.305 | 0.05 | 0.32 | 17.3 | 17.32 | 17.27 | 26125 |
| 1780353000 | 17.25 | -0 | -0.01 | 17.2 | 17.3 | 17.2 | 10086 |
| 1780093800 | 17.252 | -0.01 | -0.03 | 17.3 | 17.3 | 17.25 | 5114 |
| 1780007400 | 17.2571 | 0.03 | 0.19 | 17.28 | 17.28 | 17.22 | 10505 |
| 1779921000 | 17.2246 | 0.03 | 0.20 | 17.19 | 17.27 | 17.19 | 10495 |
| 1779834600 | 17.19 | 0 | 0.02 | 17.14 | 17.26 | 17.14 | 9176 |
| 1779489000 | 17.1871 | 0.04 | 0.21 | 17.3 | 17.3 | 17.15 | 14465 |
| 1779402600 | 17.1513 | 0.02 | 0.10 | 17.21 | 17.21 | 17.1 | 32641 |
| 1779316200 | 17.1345 | 0.06 | 0.35 | 17.04 | 17.15 | 17.04 | 20711 |
| 1779229800 | 17.075 | -0.05 | -0.26 | 17.14 | 17.14 | 17.07 | 7540 |
| 1779143400 | 17.12 | -0.18 | -1.02 | 17.23 | 17.23 | 17.0711 | 13038 |
| 1778884200 | 17.2969 | -0.02 | -0.14 | 17.36 | 17.37 | 17.28 | 6722 |
| 1778797800 | 17.321 | -0.05 | -0.28 | 17.37 | 17.37 | 17.3 | 8794 |
| 1778711400 | 17.37 | 0.07 | 0.38 | 17.37 | 17.37 | 17.29 | 14588 |
| 1778625000 | 17.3042 | -0.01 | -0.07 | 17.23 | 17.32 | 17.23 | 2413 |
| 1778538600 | 17.317 | 0 | 0.01 | 17.2 | 17.35 | 17.2 | 7635 |
| 1778279400 | 17.315 | 0.04 | 0.22 | 17.21 | 17.36 | 17.21 | 50689 |
| 1778193000 | 17.2771 | 0.01 | 0.04 | 17.17 | 17.3 | 17.17 | 7160 |
| 1778106600 | 17.27 | 0.01 | 0.06 | 17.18 | 17.2799 | 17.18 | 8287 |
| 1778020200 | 17.26 | 0.05 | 0.27 | 17.15 | 17.27 | 17.15 | 9542 |
| 1777933800 | 17.2142 | -0.02 | -0.11 | 17.25 | 17.27 | 17.205 | 9788 |
| 1777674600 | 17.2327 | 0.03 | 0.16 | 17.26 | 17.27 | 17.19 | 7574 |
| 1777588200 | 17.2045 | 0.08 | 0.49 | 17.14 | 17.2045 | 17.14 | 5434 |
| 1777501800 | 17.12 | -0.03 | -0.16 | 17.17 | 17.17 | 17.1101 | 988 |
| 1777415400 | 17.1478 | -0.01 | -0.07 | 17.18 | 17.18 | 17.1 | 2303 |
| 1777329000 | 17.1601 | 0.02 | 0.12 | 17.1 | 17.19 | 17.1 | 12144 |
| 1777069800 | 17.1399 | 0.04 | 0.25 | 17.09 | 17.1765 | 17.09 | 10824 |
| 1776983400 | 17.0966 | -0.02 | -0.14 | 17.11 | 17.15 | 17.075 | 6287 |
| 1776897000 | 17.1201 | 0.05 | 0.28 | 17.19 | 17.19 | 17.08 | 18393 |
| 1776810600 | 17.0727 | -0.02 | -0.11 | 17.01 | 17.12 | 17.01 | 19885 |
| 1776724200 | 17.0914 | -0.2 | -1.18 | 17.14 | 17.14 | 17.05 | 9189 |
| 1776465000 | 17.2955 | 0.11 | 0.64 | 17.18 | 17.31 | 17.12 | 8279 |
| 1776378600 | 17.185 | 0.01 | 0.07 | 17.06 | 17.19 | 17.06 | 8480 |
| 1776292200 | 17.1738 | 0 | 0.00 | 17.2 | 17.2 | 17.1738 | 2372 |
| 1776205800 | 17.1735 | 0.04 | 0.25 | 17.15 | 17.19 | 17.13 | 6877 |
| 1776119400 | 17.13 | -0.04 | -0.23 | 17.1 | 17.15 | 17.1 | 11784 |
| 1775860200 | 17.17 | 0.04 | 0.21 | 17.1 | 17.18 | 17.1 | 9630 |
| 1775773800 | 17.1348 | 0.02 | 0.14 | 17.11 | 17.15 | 17.1002 | 5422 |
| 1775687400 | 17.1101 | 0.13 | 0.79 | 17.1 | 17.14 | 17.08 | 9389 |
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.
