Premium
PeakShares RMR Prime Equity ETF (PRMR)
NASDAQ
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 | -0.4647 | -1.6537366548 | 28.1 | 28.61 | 27.23 | 15033 | 27.71904555 | SP |
| 4 | 0.2442 | 0.891530460624 | 27.3911 | 28.61 | 26.21 | 9239 | 27.56443205 | SP |
| 12 | 3.9398 | 16.6267856766 | 23.6955 | 28.61 | 23.53 | 8642 | 26.19416334 | SP |
| 26 | 2.3653 | 9.36011080332 | 25.27 | 28.61 | 22.795 | 13733 | 24.92065596 | SP |
| 52 | 2.6533 | 10.6208470098 | 24.982 | 28.61 | 22.795 | 17333 | 24.94614184 | SP |
| 156 | 2.6533 | 10.6208470098 | 24.982 | 28.61 | 22.795 | 17333 | 24.94614184 | SP |
| 260 | 2.6533 | 10.6208470098 | 24.982 | 28.61 | 22.795 | 17333 | 24.94614184 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 27.6353 | -0.1 | -0.38 | 27.44 | 27.73 | 27.4399 | 13671 |
| 1782426900 | 27.7401 | 0.35 | 1.29 | 27.79 | 27.895 | 27.54 | 8785 |
| 1782340500 | 27.388 | -0.08 | -0.30 | 27.55 | 27.6 | 27.23 | 15964 |
| 1782254100 | 27.4709 | -0.59 | -2.10 | 27.4901 | 27.62 | 27.43 | 11865 |
| 1782167700 | 28.0611 | 0.07 | 0.27 | 28.1 | 28.61 | 27.4301 | 23517 |
| 1781822100 | 27.9865 | 0.44 | 1.59 | 27.91 | 28.01 | 27.91 | 27626 |
| 1781735700 | 27.5485 | -0.17 | -0.63 | 27.79 | 27.92 | 27.5485 | 6620 |
| 1781649300 | 27.7227 | -0.25 | -0.89 | 28 | 28.15 | 27.72 | 14810 |
| 1781562900 | 27.9723 | 0.64 | 2.33 | 27.92 | 28.03 | 27.88 | 4322 |
| 1781303700 | 27.3366 | 0.23 | 0.85 | 27.2 | 27.39 | 27.2 | 2868 |
| 1781217300 | 27.1061 | 0.69 | 2.60 | 26.53 | 27.1061 | 26.5199 | 6926 |
| 1781130900 | 26.4183 | -0.27 | -1.02 | 26.64 | 26.79 | 26.37 | 4888 |
| 1781044500 | 26.6892 | -0.18 | -0.67 | 27.03 | 27.03 | 26.21 | 8530 |
| 1780958100 | 26.8701 | 0.16 | 0.62 | 26.94 | 27.17 | 26.84 | 4718 |
| 1780698900 | 26.7056 | -0.93 | -3.37 | 27.315 | 27.57 | 26.7056 | 7348 |
| 1780612500 | 27.6363 | -0.08 | -0.30 | 27.38 | 27.68 | 27.38 | 4351 |
| 1780526100 | 27.72 | -0.17 | -0.60 | 27.7 | 27.75 | 27.67 | 1989 |
| 1780439700 | 27.8884 | 0.16 | 0.57 | 27.635 | 27.8884 | 27.635 | 1313 |
| 1780353300 | 27.7295 | 0.26 | 0.93 | 27.53 | 27.79 | 27.52 | 8641 |
| 1780094100 | 27.4736 | 0.34 | 1.25 | 27.3911 | 27.4736 | 27.31 | 10457 |
| 1780007700 | 27.135 | 0.22 | 0.83 | 27.03 | 27.17 | 27.02 | 5470 |
| 1779921300 | 26.9123 | -0.14 | -0.51 | 27.02 | 27.02 | 26.9123 | 5603 |
| 1779834900 | 27.0516 | 0.32 | 1.19 | 26.9099 | 27.06 | 26.9099 | 3309 |
| 1779489300 | 26.7335 | 0.17 | 0.64 | 26.73 | 26.795 | 26.66 | 4621 |
| 1779402900 | 26.564 | 0.19 | 0.71 | 26.4 | 26.575 | 26.36 | 1675 |
| 1779316500 | 26.3762 | 0.41 | 1.59 | 26.13 | 26.38 | 26.09 | 31504 |
| 1779230100 | 25.9632 | -0.14 | -0.56 | 26.02 | 26.11 | 25.94 | 9266 |
| 1779143700 | 26.1081 | -0.02 | -0.07 | 26.14 | 26.14 | 25.95 | 7614 |
| 1778884500 | 26.1268 | -0.34 | -1.29 | 26.18 | 26.29 | 26.1268 | 3853 |
| 1778798100 | 26.4694 | 0.17 | 0.63 | 26.25 | 26.52 | 26.25 | 4953 |
| 1778711700 | 26.3042 | 0.12 | 0.47 | 26.12 | 26.335 | 26.1 | 30137 |
| 1778625300 | 26.1807 | -0.03 | -0.11 | 26.11 | 26.19 | 25.97 | 8878 |
| 1778538900 | 26.2083 | 0.16 | 0.60 | 26.17 | 26.25 | 26.17 | 4799 |
| 1778279700 | 26.0512 | 0.32 | 1.24 | 25.88 | 26.07 | 25.88 | 6418 |
| 1778193300 | 25.7323 | -0.11 | -0.42 | 25.885 | 25.92 | 25.72 | 4830 |
| 1778106900 | 25.842 | 0.39 | 1.53 | 25.6 | 25.842 | 25.6 | 12107 |
| 1778020500 | 25.4519 | 0.13 | 0.53 | 25.47 | 25.52 | 25.45 | 2460 |
| 1777934100 | 25.317 | -0.02 | -0.08 | 25.45 | 25.45 | 25.3 | 7591 |
| 1777674900 | 25.3378 | 0.06 | 0.24 | 25.42 | 25.47 | 25.335 | 9499 |
| 1777588500 | 25.2769 | 0.37 | 1.48 | 24.93 | 25.285 | 24.93 | 7597 |
| 1777502100 | 24.9085 | -0.05 | -0.20 | 24.9 | 24.96 | 24.82 | 14482 |
| 1777415700 | 24.9583 | -0.25 | -0.98 | 25.04 | 25.04 | 24.935 | 8751 |
| 1777329300 | 25.2046 | -0.11 | -0.42 | 25.225 | 25.245 | 25.2046 | 4309 |
| 1777070100 | 25.3101 | 0.27 | 1.08 | 25.16 | 25.3101 | 25.115 | 6699 |
| 1776983700 | 25.0393 | -0.19 | -0.75 | 25.07 | 25.11 | 24.835 | 3010 |
| 1776897300 | 25.2276 | 0.32 | 1.27 | 25.075 | 25.2276 | 25.075 | 3813 |
| 1776810900 | 24.9109 | -0.08 | -0.34 | 25.04 | 25.09 | 24.9109 | 6704 |
| 1776724500 | 24.9953 | -0.08 | -0.32 | 25.01 | 25.08 | 24.97 | 1523 |
| 1776465300 | 25.0753 | 0.14 | 0.58 | 25.06 | 25.15 | 25.04 | 17707 |
| 1776378900 | 24.9307 | 0.12 | 0.47 | 24.85 | 24.95 | 24.815 | 8226 |
| 1776292500 | 24.8146 | 0.13 | 0.54 | 24.74 | 24.8146 | 24.65 | 6030 |
| 1776206100 | 24.6823 | 0.23 | 0.96 | 24.59 | 24.6823 | 24.57 | 6347 |
| 1776119700 | 24.4486 | 0.27 | 1.13 | 24.145 | 24.4486 | 24.145 | 6708 |
| 1775860500 | 24.1752 | -0.17 | -0.69 | 24.29 | 24.3 | 24.16 | 8865 |
| 1775774100 | 24.3438 | 0.09 | 0.37 | 24.205 | 24.37 | 24.1401 | 6728 |
| 1775687700 | 24.2546 | 0.53 | 2.24 | 24.26 | 24.28 | 24.13 | 5246 |
| 1775601300 | 23.7229 | 0.04 | 0.16 | 23.69 | 23.75 | 23.53 | 4692 |
| 1775514900 | 23.6847 | 0.07 | 0.30 | 23.6955 | 23.7 | 23.59 | 25027 |
| 1775169300 | 23.6137 | 0.05 | 0.22 | 23.24 | 23.63 | 23.24 | 11912 |
| 1775082900 | 23.5623 | 0.15 | 0.66 | 23.58 | 23.6899 | 23.535 | 11567 |
| 1774996500 | 23.4079 | 0.54 | 2.37 | 23.08 | 23.4079 | 23.06 | 12868 |
| 1774910100 | 22.8668 | -0.03 | -0.14 | 23.04 | 23.11 | 22.795 | 6795 |
| 1774650900 | 22.9 | -0.31 | -1.33 | 23.05 | 23.093 | 22.85 | 10620 |
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.
