Premium
RockCreek Global Equality ETF (RCGE)
NASDAQ
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 | 0.5346 | 1.80791342577 | 29.57 | 30.1046 | 29.4204 | 192 | 29.42795933 | SP |
| 4 | 0.8266 | 2.82328027871 | 29.278 | 30.1046 | 28.8938 | 56 | 29.42185775 | SP |
| 12 | 1.3112 | 4.55382136184 | 28.7934 | 30.1046 | 28.43 | 142 | 29.28057338 | SP |
| 26 | 1.7646 | 6.22653493296 | 28.34 | 30.1046 | 27.0324 | 527 | 29.00082266 | SP |
| 52 | 2.9791 | 10.9826546976 | 27.1255 | 30.5 | 26.5691 | 2103 | 27.78839625 | SP |
| 156 | 5.5042 | 22.374432936 | 24.6004 | 30.5 | 21.9809 | 1618 | 27.71817234 | SP |
| 260 | 5.5042 | 22.374432936 | 24.6004 | 30.5 | 21.9809 | 1618 | 27.71817234 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 30.1046 | 0.6 | 2.04 | 30.1046 | 30.1046 | 30.1046 | 8 |
| 1782945300 | 29.5032 | -0.13 | -0.44 | 29.7 | 29.7 | 29.5032 | 35 |
| 1782858900 | 29.6327 | -0.07 | -0.25 | 29.75 | 29.75 | 29.6327 | 8 |
| 1782772500 | 29.7071 | 0.17 | 0.56 | 29.74 | 29.74 | 29.7071 | 8 |
| 1782513300 | 29.5402 | 0.12 | 0.41 | 29.5402 | 29.5402 | 29.5402 | 3 |
| 1782426900 | 29.4204 | 0.1 | 0.33 | 29.57 | 29.59 | 29.4204 | 905 |
| 1782340500 | 29.3244 | 0.05 | 0.17 | 29.19 | 29.3244 | 29.19 | 8 |
| 1782254100 | 29.2744 | -0.05 | -0.18 | 29.15 | 29.2744 | 29.15 | 5 |
| 1782167700 | 29.3259 | -0.02 | -0.08 | 29.3 | 29.3259 | 29.3 | 28 |
| 1781822100 | 29.3489 | -0.02 | -0.07 | 29.3489 | 29.3489 | 29.3489 | 5 |
| 1781735700 | 29.3709 | -0.34 | -1.13 | 29.85 | 29.85 | 29.3709 | 16 |
| 1781649300 | 29.707 | 0.17 | 0.58 | 29.83 | 29.83 | 29.707 | 9 |
| 1781562900 | 29.5369 | -0.01 | -0.05 | 29.5369 | 29.5369 | 29.5369 | 1 |
| 1781303700 | 29.5512 | 0.1 | 0.33 | 29.46 | 29.5512 | 29.46 | 3 |
| 1781217300 | 29.4553 | 0.51 | 1.77 | 29.4553 | 29.4553 | 29.4553 | 17 |
| 1781130900 | 28.9438 | -0.16 | -0.56 | 28.9438 | 28.9438 | 28.9438 | 0 |
| 1781044500 | 29.1076 | 0.21 | 0.74 | 29.1076 | 29.1076 | 29.1076 | 1 |
| 1780958100 | 28.8941 | 0 | 0.00 | 28.8941 | 28.8941 | 28.8941 | 0 |
| 1780698900 | 28.8938 | -0.38 | -1.31 | 28.8938 | 28.8938 | 28.8938 | 5 |
| 1780612500 | 29.278 | 0.31 | 1.06 | 29.278 | 29.278 | 29.278 | 8 |
| 1780526100 | 28.9698 | -0.38 | -1.30 | 28.9698 | 28.9698 | 28.9698 | 2 |
| 1780439700 | 29.3522 | 0.01 | 0.02 | 29.3522 | 29.3522 | 29.3522 | 2 |
| 1780353300 | 29.3456 | -0.02 | -0.08 | 29.29 | 29.3456 | 29.29 | 17 |
| 1780094100 | 29.3681 | 0.02 | 0.08 | 29.32 | 29.3681 | 29.32 | 107 |
| 1780007700 | 29.3446 | 0 | 0.00 | 29.3446 | 29.3446 | 29.3446 | 2 |
| 1779921300 | 29.3434 | -0.01 | -0.05 | 29.3434 | 29.3434 | 29.3434 | 1 |
| 1779834900 | 29.3569 | 0.12 | 0.41 | 29.3569 | 29.3569 | 29.3569 | 3 |
| 1779489300 | 29.2365 | -0.02 | -0.05 | 29.2365 | 29.2365 | 29.2365 | 2 |
| 1779402900 | 29.2521 | 0.12 | 0.41 | 29.2521 | 29.2521 | 29.2521 | 27 |
| 1779316500 | 29.1339 | 0.46 | 1.61 | 28.58 | 29.1339 | 28.58 | 42 |
| 1779230100 | 28.6725 | -0.14 | -0.50 | 28.6725 | 28.6725 | 28.6725 | 2 |
| 1779143700 | 28.8154 | 0.38 | 1.35 | 28.8154 | 28.8154 | 28.8154 | 2 |
| 1778884500 | 28.4316 | -0.28 | -0.96 | 28.4316 | 28.4316 | 28.4316 | 1 |
| 1778798100 | 28.7075 | -0.02 | -0.06 | 29.23 | 29.23 | 28.7075 | 4 |
| 1778711700 | 28.7252 | -0.21 | -0.71 | 28.7252 | 28.7252 | 28.7252 | 2 |
| 1778625300 | 28.9313 | 0.08 | 0.28 | 28.9313 | 28.9313 | 28.9313 | 21 |
| 1778538900 | 28.8497 | -0.3 | -1.04 | 29.51 | 29.51 | 28.8497 | 3 |
| 1778279700 | 29.1537 | 0.27 | 0.93 | 29.26 | 29.26 | 29.1537 | 3 |
| 1778193300 | 28.8856 | -0.55 | -1.86 | 28.8856 | 28.8856 | 28.8856 | 1 |
| 1778106900 | 29.4331 | 0.41 | 1.43 | 29.52 | 29.52 | 29.4331 | 17 |
| 1778020500 | 29.0183 | 0.3 | 1.04 | 29.0183 | 29.0183 | 29.0183 | 2 |
| 1777934100 | 28.7201 | -0.35 | -1.19 | 28.8 | 28.8 | 28.7201 | 248 |
| 1777674900 | 29.0653 | -0.08 | -0.28 | 28.43 | 29.0653 | 28.43 | 5 |
| 1777588500 | 29.1481 | 0.55 | 1.91 | 28.72 | 29.1481 | 28.72 | 105 |
| 1777502100 | 28.6023 | -0.26 | -0.91 | 28.73 | 28.73 | 28.6023 | 8 |
| 1777415700 | 28.865 | -0.1 | -0.33 | 28.865 | 28.865 | 28.865 | 16 |
| 1777329300 | 28.9602 | -0.1 | -0.36 | 28.82 | 28.9602 | 28.82 | 12 |
| 1777070100 | 29.0642 | 0.02 | 0.08 | 29.0642 | 29.0642 | 29.0642 | 2 |
| 1776983700 | 29.0399 | -0.27 | -0.91 | 29.07 | 29.07 | 29.0399 | 18 |
| 1776897300 | 29.3064 | 0.04 | 0.15 | 29.3064 | 29.3064 | 29.3064 | 2 |
| 1776810900 | 29.2634 | -0.38 | -1.27 | 29.66 | 29.66 | 29.2634 | 106 |
| 1776724500 | 29.6389 | 0.01 | 0.03 | 29.72 | 29.72 | 29.6389 | 12 |
| 1776465300 | 29.6299 | 0.33 | 1.11 | 29.75 | 29.75 | 29.6299 | 4 |
| 1776378900 | 29.3033 | 0.01 | 0.05 | 29.35 | 29.35 | 29.3033 | 2 |
| 1776292500 | 29.2896 | 0.11 | 0.38 | 29.05 | 29.2896 | 29.05 | 6302 |
| 1776206100 | 29.1778 | 0.19 | 0.67 | 29.1778 | 29.1778 | 29.1778 | 2 |
| 1776119700 | 28.9846 | 0.21 | 0.73 | 28.9846 | 28.9846 | 28.9846 | 1 |
| 1775860500 | 28.7743 | -0.02 | -0.07 | 29.12 | 29.12 | 28.7743 | 51 |
| 1775774100 | 28.7934 | 0.02 | 0.07 | 28.7934 | 28.7934 | 28.7934 | 0 |
| 1775687700 | 28.7725 | 0.8 | 2.87 | 28.7725 | 28.7725 | 28.7725 | 2 |
| 1775601300 | 27.9691 | 0.02 | 0.07 | 28.06 | 28.06 | 27.9691 | 4 |
| 1775514900 | 27.9507 | 0.07 | 0.25 | 27.9507 | 27.9507 | 27.9507 | 2 |
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.
