Premium
Russell Investments ETF Global Equity ETF (RINT)
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 | -0.005 | -0.015762925599 | 31.72 | 32.15 | 30.8112 | 19960 | 31.28292309 | SP |
| 4 | 0.425 | 1.35826142538 | 31.29 | 32.15 | 30.75 | 19758 | 31.44492609 | SP |
| 12 | 3.125 | 10.9303952431 | 28.59 | 32.44 | 28.05 | 15123 | 30.75533051 | SP |
| 26 | 2.625 | 9.02371949123 | 29.09 | 32.6 | 28.05 | 14324 | 30.49357179 | SP |
| 52 | 5.215 | 19.679245283 | 26.5 | 32.6 | 25.73 | 19348 | 28.32441911 | SP |
| 156 | 6.245 | 24.5190420102 | 25.47 | 32.6 | 25.26 | 23962 | 27.85023168 | SP |
| 260 | 6.245 | 24.5190420102 | 25.47 | 32.6 | 25.26 | 23962 | 27.85023168 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781217300 | 31.715 | 0.88 | 2.84 | 31.08 | 31.715 | 31.02 | 18854 |
| 1781130900 | 30.8399 | -0.36 | -1.14 | 30.97 | 31.2399 | 30.8112 | 18927 |
| 1781044500 | 31.195 | -0.04 | -0.11 | 31.47 | 31.53 | 30.82 | 17596 |
| 1780958100 | 31.2306 | 0.12 | 0.39 | 31.27 | 32.15 | 31.19 | 14882 |
| 1780698900 | 31.11 | -0.81 | -2.52 | 31.53 | 31.54 | 31.01 | 24693 |
| 1780612500 | 31.915 | 0.26 | 0.83 | 31.72 | 31.96 | 31.72 | 23701 |
| 1780526100 | 31.6531 | -0.25 | -0.77 | 31.73 | 31.79 | 31.59 | 29738 |
| 1780439700 | 31.8981 | 0.19 | 0.61 | 31.69 | 31.97 | 31.69 | 21377 |
| 1780353300 | 31.705 | -0.05 | -0.14 | 31.83 | 32.09 | 31.45 | 9979 |
| 1780094100 | 31.7506 | 0.04 | 0.13 | 31.71 | 31.93 | 31.71 | 20670 |
| 1780007700 | 31.7099 | 0.02 | 0.06 | 31.41 | 31.7635 | 31.3891 | 32771 |
| 1779921300 | 31.6896 | -0.05 | -0.14 | 31.7648 | 31.79 | 31.61 | 16969 |
| 1779834900 | 31.735 | 0.29 | 0.91 | 31.65 | 31.86 | 31.65 | 33311 |
| 1779489300 | 31.4489 | -0.04 | -0.11 | 31.49 | 31.55 | 31.36 | 12477 |
| 1779402900 | 31.485 | 0.2 | 0.64 | 30.91 | 31.6 | 30.91 | 11127 |
| 1779316500 | 31.285 | 0.44 | 1.43 | 30.82 | 31.32 | 30.82 | 8775 |
| 1779230100 | 30.8453 | -0.16 | -0.52 | 30.82 | 30.9685 | 30.75 | 10371 |
| 1779143700 | 31.005 | 0.15 | 0.49 | 31.16 | 31.65 | 30.77 | 17912 |
| 1778884500 | 30.855 | -0.41 | -1.30 | 30.98 | 30.98 | 30.78 | 16901 |
| 1778798100 | 31.26 | -0.15 | -0.46 | 31.29 | 31.5 | 31.26 | 33230 |
| 1778711700 | 31.405 | 0.14 | 0.46 | 31.25 | 32.439999 | 31.14 | 26147 |
| 1778625300 | 31.2623 | -0.14 | -0.45 | 31.0855 | 31.3031 | 31.05 | 22175 |
| 1778538900 | 31.405 | 0.04 | 0.11 | 31.4 | 31.48 | 31.3408 | 19085 |
| 1778279700 | 31.3691 | 0.21 | 0.67 | 31.37 | 31.9999 | 31.2739 | 7777 |
| 1778193300 | 31.161 | -0.49 | -1.54 | 31.65 | 31.65 | 31.16 | 15157 |
| 1778106900 | 31.6491 | 0.81 | 2.62 | 31.29 | 31.6491 | 31.29 | 4586 |
| 1778020500 | 30.84 | 0.4 | 1.31 | 30.52 | 30.89 | 30.52 | 11094 |
| 1777934100 | 30.44 | -0.41 | -1.31 | 30.69 | 30.78 | 30.39 | 13444 |
| 1777674900 | 30.845 | -0.13 | -0.40 | 30.97 | 31.09 | 30.83 | 9862 |
| 1777588500 | 30.9704 | 0.78 | 2.57 | 30.51 | 31.03 | 30.51 | 9664 |
| 1777502100 | 30.195 | -0.31 | -1.00 | 30.48 | 30.48 | 30.195 | 11360 |
| 1777415700 | 30.5 | -0.19 | -0.63 | 30.49 | 30.58 | 30.45 | 9127 |
| 1777329300 | 30.6944 | -0.05 | -0.15 | 30.62 | 30.945 | 30.62 | 9806 |
| 1777070100 | 30.74 | 0.29 | 0.94 | 30.53 | 30.76 | 30.515 | 5401 |
| 1776983700 | 30.455 | -0.3 | -0.98 | 30.63 | 30.77 | 30.455 | 15256 |
| 1776897300 | 30.755 | 0.13 | 0.42 | 30.77 | 30.8199 | 30.74 | 3754 |
| 1776810900 | 30.625 | -0.66 | -2.11 | 31 | 31.14 | 30.625 | 16124 |
| 1776724500 | 31.2838 | -0.11 | -0.36 | 31.22 | 31.35 | 31.2 | 8948 |
| 1776465300 | 31.3978 | 0.4 | 1.29 | 31.5 | 31.58 | 31.3978 | 11287 |
| 1776378900 | 30.9988 | -0.1 | -0.33 | 31.0101 | 31.1 | 30.92 | 19232 |
| 1776292500 | 31.1025 | -0.07 | -0.22 | 31.17 | 31.17 | 30.99 | 10584 |
| 1776206100 | 31.1709 | 0.26 | 0.84 | 31.02 | 31.2 | 31.01 | 14247 |
| 1776119700 | 30.91 | 0.27 | 0.88 | 30.4 | 30.91 | 30.4 | 10382 |
| 1775860500 | 30.64 | 0.02 | 0.06 | 30.72 | 30.88 | 30.51 | 20803 |
| 1775774100 | 30.621 | -0.03 | -0.09 | 30.27 | 30.69 | 30.27 | 11227 |
| 1775687700 | 30.6481 | 1.15 | 3.91 | 30.66 | 30.78 | 30.565 | 15595 |
| 1775601300 | 29.495 | -0.02 | -0.07 | 29.41 | 29.605 | 29.1201 | 8328 |
| 1775514900 | 29.515 | 0.1 | 0.34 | 29.3 | 30.72 | 28.8 | 17638 |
| 1775169300 | 29.4147 | -0.17 | -0.56 | 29.02 | 29.46 | 28.86 | 9243 |
| 1775082900 | 29.58 | 0.46 | 1.58 | 29.5 | 29.75 | 29.46 | 8355 |
| 1774996500 | 29.1188 | 0.94 | 3.33 | 28.38 | 29.55 | 28.38 | 7555 |
| 1774910100 | 28.18 | 0.03 | 0.12 | 28.39 | 28.47 | 28.07 | 14891 |
| 1774650900 | 28.1456 | -0.37 | -1.29 | 28.2 | 28.62 | 28.12 | 10806 |
| 1774564500 | 28.5122 | -0.55 | -1.90 | 28.8 | 28.89 | 28.469 | 11590 |
| 1774478100 | 29.065 | 0.37 | 1.28 | 29.065 | 29.96 | 28.9102 | 25142 |
| 1774391700 | 28.6966 | -0.03 | -0.10 | 28.49 | 29.29 | 28.49 | 27994 |
| 1774305300 | 28.725 | 0.6 | 2.13 | 28.61 | 28.93 | 28.48 | 12964 |
| 1774046100 | 28.1249 | -0.81 | -2.81 | 28.67 | 28.67 | 28.05 | 8661 |
| 1773959700 | 28.9371 | -0.06 | -0.22 | 28.59 | 28.9371 | 28.46 | 6426 |
| 1773873300 | 29 | -0.57 | -1.92 | 29.32 | 29.46 | 29 | 7022 |
| 1773786900 | 29.5664 | 0.21 | 0.70 | 29.59 | 29.66 | 29.49 | 11532 |
| 1773700500 | 29.361 | 0.46 | 1.58 | 29.22 | 30 | 29.22 | 9942 |
| 1773441300 | 28.905 | -0.31 | -1.06 | 29.19 | 29.42 | 28.85 | 14687 |
| 1773354900 | 29.215 | -0.6 | -2.01 | 29.41 | 29.73 | 29.19 | 8549 |
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.
