Premium
Tidal Trust I Intelligent Real Estate ETF (REAI)
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 | 0.05 | 0.233754090697 | 21.39 | 21.51 | 20.74 | 92 | 21.38764672 | SP |
| 4 | 0.04 | 0.18691588785 | 21.4 | 22.3 | 20.74 | 312 | 21.17307146 | SP |
| 12 | 1.4 | 6.98602794411 | 20.04 | 22.48 | 18 | 241 | 20.36745488 | SP |
| 26 | 2.46 | 12.9610115911 | 18.98 | 22.48 | 18 | 188 | 20.18572373 | SP |
| 52 | 1.686 | 8.53498025716 | 19.754 | 22.48 | 17.87 | 993 | 19.69162138 | SP |
| 156 | 1.8015 | 9.17330753367 | 19.6385 | 23.42 | 17.08 | 832 | 19.76439004 | SP |
| 260 | 1.8015 | 9.17330753367 | 19.6385 | 23.42 | 17.08 | 832 | 19.76439004 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 21.4231 | 0.05 | 0.24 | 20.85 | 21.4231 | 20.85 | 147 |
| 1781130900 | 21.371 | -0.05 | -0.21 | 20.74 | 21.371 | 20.74 | 123 |
| 1781044500 | 21.4166 | 0.33 | 1.56 | 21.2 | 21.4166 | 21.2 | 52 |
| 1780958100 | 21.0872 | -0.3 | -1.40 | 21.51 | 21.51 | 21.0872 | 15 |
| 1780698900 | 21.3863 | -0.12 | -0.58 | 21.39 | 21.5 | 21.3863 | 121 |
| 1780612500 | 21.5107 | 0.38 | 1.81 | 21.9 | 21.9 | 21.5107 | 13 |
| 1780526100 | 21.1278 | -0.17 | -0.80 | 21.07 | 21.24 | 21.07 | 5010 |
| 1780439700 | 21.2974 | 0.02 | 0.12 | 21.28 | 21.2974 | 21.28 | 42 |
| 1780353300 | 21.2726 | -0.24 | -1.13 | 20.99 | 21.2726 | 20.99 | 13 |
| 1780094100 | 21.516 | -0.12 | -0.54 | 21.59 | 21.59 | 21.516 | 11 |
| 1780007700 | 21.6337 | -0.01 | -0.06 | 21 | 21.6337 | 21 | 14 |
| 1779921300 | 21.6463 | -0 | -0.00 | 22.3 | 22.3 | 21.6463 | 120 |
| 1779834900 | 21.6464 | 0.06 | 0.28 | 21.72 | 21.72 | 21.6464 | 12 |
| 1779489300 | 21.587 | -0.05 | -0.23 | 21.65 | 21.65 | 21.587 | 13 |
| 1779402900 | 21.6374 | 0.13 | 0.59 | 21.5 | 21.6374 | 21.5 | 56 |
| 1779316500 | 21.5103 | 0.27 | 1.26 | 21.22 | 21.5103 | 21.22 | 9 |
| 1779230100 | 21.2431 | -0.03 | -0.13 | 21 | 21.2431 | 21 | 120 |
| 1779143700 | 21.271 | 0.15 | 0.71 | 20.95 | 21.271 | 20.95 | 27 |
| 1778884500 | 21.1206 | -0.31 | -1.45 | 21.4 | 21.4 | 21.1206 | 10 |
| 1778798100 | 21.432 | -0.15 | -0.70 | 21.605 | 21.605 | 21.432 | 12 |
| 1778711700 | 21.5836 | -0.03 | -0.15 | 21.26 | 21.5836 | 21.26 | 137 |
| 1778625300 | 21.615 | -0.16 | -0.71 | 21.75 | 21.75 | 21.615 | 15 |
| 1778538900 | 21.77 | 0.01 | 0.02 | 21.69 | 21.77 | 21.69 | 23 |
| 1778279700 | 21.7646 | 0.06 | 0.28 | 21.7 | 21.7646 | 21.7 | 14 |
| 1778193300 | 21.7045 | -0.22 | -0.99 | 22.48 | 22.48 | 21.7045 | 125 |
| 1778106900 | 21.922 | 0.48 | 2.23 | 21.5 | 21.922 | 21.5 | 59 |
| 1778020500 | 21.4432 | 0.14 | 0.64 | 21.39 | 21.4432 | 21.39 | 21 |
| 1777934100 | 21.3074 | -0.17 | -0.79 | 21.97 | 21.97 | 21.3074 | 19 |
| 1777674900 | 21.4774 | -0.03 | -0.16 | 21.5 | 21.61 | 21.4774 | 266 |
| 1777588500 | 21.5114 | 0.43 | 2.06 | 20.9 | 21.5114 | 20.9 | 11 |
| 1777502100 | 21.0768 | -0.24 | -1.12 | 21.26 | 21.26 | 21.0768 | 25 |
| 1777415700 | 21.316 | 0 | 0.01 | 21.3 | 21.316 | 21.3 | 11 |
| 1777329300 | 21.3138 | -0.19 | -0.89 | 21.26 | 21.53 | 21.26 | 11 |
| 1777070100 | 21.5062 | 0.04 | 0.18 | 22.18 | 22.18 | 21.5062 | 30 |
| 1776983700 | 21.4671 | 0.1 | 0.49 | 21.31 | 21.4671 | 21.31 | 11 |
| 1776897300 | 21.3626 | 0.03 | 0.15 | 21.41 | 21.41 | 21.3626 | 13 |
| 1776810900 | 21.3308 | -0.31 | -1.44 | 22.14 | 22.14 | 21.3308 | 15 |
| 1776724500 | 21.6431 | -0.01 | -0.04 | 21.06 | 21.6431 | 21.06 | 123 |
| 1776465300 | 21.6524 | 0.32 | 1.48 | 21.94 | 21.94 | 21.6524 | 98 |
| 1776378900 | 21.3366 | 0.29 | 1.40 | 21.61 | 21.61 | 21.3366 | 15 |
| 1776292500 | 21.0428 | 0.04 | 0.21 | 20.88 | 21.0428 | 20.88 | 118 |
| 1776206100 | 20.9987 | 0.25 | 1.21 | 20.825 | 20.9987 | 20.825 | 47 |
| 1776119700 | 20.7467 | 0.1 | 0.49 | 20.53 | 20.7467 | 20.53 | 118 |
| 1775860500 | 20.6465 | 0.06 | 0.30 | 20.56 | 20.6465 | 20.56 | 9 |
| 1775774100 | 20.585 | 0.15 | 0.75 | 20.34 | 20.585 | 20.34 | 9 |
| 1775687700 | 20.4316 | 0.52 | 2.63 | 20.4316 | 20.4316 | 20.4316 | 115 |
| 1775601300 | 19.9081 | -0.05 | -0.24 | 19.86 | 19.9081 | 19.86 | 10 |
| 1775514900 | 19.9567 | 0.09 | 0.45 | 19.86 | 19.9567 | 19.86 | 31 |
| 1775169300 | 19.8668 | 0.2 | 1.03 | 18.96 | 19.8668 | 18.96 | 15 |
| 1775082900 | 19.6633 | 0.24 | 1.25 | 19.41 | 19.6633 | 19.41 | 32 |
| 1774996500 | 19.4196 | 0.32 | 1.68 | 19.36 | 19.4196 | 19.28 | 5864 |
| 1774910100 | 19.0992 | -0 | -0.01 | 18 | 19.0992 | 18 | 186 |
| 1774650900 | 19.1009 | -0.3 | -1.56 | 19.16 | 19.16 | 19.1009 | 10 |
| 1774564500 | 19.4038 | -0.11 | -0.55 | 19.28 | 19.4038 | 19.28 | 9 |
| 1774478100 | 19.5103 | 0.01 | 0.03 | 19.14 | 19.5103 | 19.14 | 121 |
| 1774391700 | 19.5047 | -0.23 | -1.16 | 19.715 | 19.715 | 19.5047 | 197 |
| 1774305300 | 19.7344 | 0.19 | 0.95 | 19.62 | 19.7344 | 19.62 | 37 |
| 1774046100 | 19.5478 | -0.61 | -3.00 | 20.04 | 20.04 | 19.5478 | 59 |
| 1773959700 | 20.1534 | -0.06 | -0.31 | 20.16 | 20.16 | 20.1534 | 212 |
| 1773873300 | 20.2154 | -0.24 | -1.15 | 20.86 | 20.86 | 20.2154 | 153 |
| 1773786900 | 20.4506 | 0.01 | 0.05 | 20.49 | 20.49 | 20.4506 | 135 |
| 1773700500 | 20.4401 | 0.12 | 0.59 | 20.4401 | 20.4401 | 20.4401 | 8 |
| 1773441300 | 20.32 | -0 | -0.02 | 20.38 | 20.38 | 20.32 | 11 |
| 1773354900 | 20.3243 | -0.24 | -1.14 | 20.3243 | 20.3243 | 20.3243 | 8 |
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.
