Premium
RBC Core Bond Pool (RCOR)
NEO
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0480769230769 | 20.8 | 20.87 | 20.73 | 46717 | 20.78861763 | CS |
| 4 | 0.32 | 1.56326331216 | 20.47 | 20.87 | 20.02 | 97194 | 20.6516897 | CS |
| 12 | 0.19 | 0.922330097087 | 20.6 | 20.97 | 20.02 | 72215 | 20.63086819 | CS |
| 26 | 0.28 | 1.36518771331 | 20.51 | 20.98 | 20.02 | 47841 | 20.65045807 | CS |
| 52 | 0.76 | 3.79430853719 | 20.03 | 20.98 | 19.85 | 38515 | 20.51937839 | CS |
| 156 | 0.76 | 3.79430853719 | 20.03 | 20.98 | 19.85 | 38515 | 20.51937839 | CS |
| 260 | 0.76 | 3.79430853719 | 20.03 | 20.98 | 19.85 | 38515 | 20.51937839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738965600 | 20.79 | -0.05 | -0.24 | 20.83 | 20.83 | 20.77 | 305382 |
| 1738879200 | 20.84 | 0.01 | 0.05 | 20.87 | 20.87 | 20.83 | 39731 |
| 1738792800 | 20.83 | 0.09 | 0.43 | 20.83 | 20.85 | 20.83 | 17677 |
| 1738706400 | 20.74 | -0.08 | -0.38 | 20.73 | 20.76 | 20.73 | 18203 |
| 1738620000 | 20.82 | 0.05 | 0.24 | 20.85 | 20.85 | 20.8 | 21062 |
| 1738360800 | 20.77 | 0.02 | 0.10 | 20.8 | 20.8 | 20.74 | 136912 |
| 1738274400 | 20.75 | 0.04 | 0.19 | 20.73 | 20.78 | 20.72 | 43072 |
| 1738188000 | 20.71 | 0 | 0.00 | 20.7 | 20.72 | 20.67 | 590071 |
| 1738101600 | 20.71 | 0.01 | 0.05 | 20.68 | 20.71 | 20.67 | 48758 |
| 1738015200 | 20.7 | 0.08 | 0.39 | 20.69 | 20.7 | 20.67 | 13687 |
| 1737756000 | 20.62 | 0.01 | 0.05 | 20.63 | 20.64 | 20.62 | 84472 |
| 1737669600 | 20.61 | 0.02 | 0.10 | 20.64 | 20.64 | 20.59 | 52787 |
| 1737583200 | 20.59 | -0.07 | -0.34 | 20.6 | 20.62 | 20.59 | 25414 |
| 1737496800 | 20.66 | 0.03 | 0.15 | 20.64 | 20.66 | 20.62 | 21491 |
| 1737410400 | 20.63 | 0.01 | 0.05 | 20.65 | 20.65 | 20.02 | 135298 |
| 1737151200 | 20.62 | 0.04 | 0.19 | 20.59 | 20.62 | 20.59 | 420403 |
| 1737064800 | 20.58 | 0.08 | 0.39 | 20.56 | 20.59 | 20.53 | 81230 |
| 1736978400 | 20.5 | 0.1 | 0.49 | 20.52 | 20.52 | 20.48 | 17348 |
| 1736892000 | 20.4 | -0.01 | -0.05 | 20.39 | 20.4 | 20.37 | 83496 |
| 1736805600 | 20.41 | -0.04 | -0.20 | 20.47 | 20.47 | 20.4 | 85665 |
| 1736546400 | 20.45 | -0.11 | -0.54 | 20.47 | 20.47 | 20.45 | 7101 |
| 1736460000 | 20.56 | 0.02 | 0.10 | 20.5232 | 20.57 | 20.5 | 1237130 |
| 1736373600 | 20.54 | -0.01 | -0.05 | 20.56 | 20.56 | 20.54 | 8166 |
| 1736287200 | 20.55 | -0.03 | -0.15 | 20.57 | 20.57 | 20.52 | 44985 |
| 1736200800 | 20.58 | -0.03 | -0.15 | 20.56 | 20.59 | 20.56 | 18864 |
| 1735941600 | 20.61 | 0.02 | 0.10 | 20.64 | 20.64 | 20.61 | 31707 |
| 1735855200 | 20.59 | 0 | 0.00 | 20.58 | 20.6 | 20.58 | 11557 |
| 1735682400 | 20.59 | 0.01 | 0.05 | 20.62 | 20.64 | 20.59 | 64179 |
| 1735596000 | 20.58 | -0.16 | -0.77 | 20.63 | 20.63 | 20.58 | 54436 |
| 1735336800 | 20.74 | 0.01 | 0.05 | 20.76 | 20.76 | 20.68 | 23657 |
| 1735066800 | 20.73 | 0.03 | 0.14 | 20.73 | 20.73 | 20.7 | 87151 |
| 1734991200 | 20.7 | -0.04 | -0.19 | 20.71 | 20.71 | 20.7 | 2323 |
| 1734732000 | 20.74 | 0.12 | 0.58 | 20.74 | 20.75 | 20.72 | 5799 |
| 1734645600 | 20.62 | -0.13 | -0.63 | 20.7 | 20.72 | 20.62 | 19416 |
| 1734559200 | 20.75 | -0.07 | -0.34 | 20.83 | 20.83 | 20.75 | 20552 |
| 1734472800 | 20.82 | 0.04 | 0.19 | 20.8 | 20.83 | 20.8 | 7367 |
| 1734386400 | 20.78 | -0.01 | -0.05 | 20.76 | 20.78 | 20.76 | 8668 |
| 1734127200 | 20.79 | -0.03 | -0.14 | 20.85 | 20.85 | 20.79 | 6798 |
| 1734040800 | 20.82 | -0.03 | -0.14 | 20.85 | 20.85 | 20.8 | 24728 |
| 1733954400 | 20.85 | -0.06 | -0.29 | 20.97 | 20.97 | 20.84 | 3900 |
| 1733868000 | 20.91 | 0.02 | 0.10 | 20.88 | 20.92 | 20.87 | 22188 |
| 1733781600 | 20.89 | -0.06 | -0.29 | 20.93 | 20.93 | 20.87 | 5801 |
| 1733522400 | 20.95 | 0.13 | 0.62 | 20.93 | 20.96 | 20.93 | 27891 |
| 1733436180 | 20.82 | -0.04 | -0.19 | 20.84 | 20.84 | 20.82 | 1893 |
| 1733349600 | 20.86 | 0.06 | 0.29 | 20.85 | 20.86 | 20.82 | 3420 |
| 1733263200 | 20.8 | -0.02 | -0.10 | 20.81 | 20.82 | 20.8 | 46115 |
| 1733176800 | 20.82 | -0.02 | -0.10 | 20.76 | 20.87 | 20.76 | 35784 |
| 1732917600 | 20.84 | 0.1 | 0.48 | 20.78 | 20.96 | 20.76 | 51482 |
| 1732831200 | 20.74 | 0.05 | 0.24 | 20.69 | 20.74 | 20.66 | 15170 |
| 1732744800 | 20.69 | -0.01 | -0.05 | 20.73 | 20.73 | 20.68 | 24469 |
| 1732658400 | 20.7 | 0.04 | 0.19 | 20.68 | 20.7 | 20.67 | 12221 |
| 1732572000 | 20.66 | 0.11 | 0.54 | 20.61 | 20.66 | 20.6 | 11453 |
| 1732312800 | 20.55 | 0.04 | 0.20 | 20.52 | 20.55 | 20.52 | 3009 |
| 1732226460 | 20.51 | -0.04 | -0.19 | 20.55 | 20.55 | 20.51 | 10081 |
| 1732140000 | 20.55 | -0.03 | -0.15 | 20.58 | 20.59 | 20.55 | 4915 |
| 1732053600 | 20.58 | -0.01 | -0.05 | 20.57 | 20.61 | 20.57 | 141121 |
| 1731967200 | 20.59 | -0.03 | -0.15 | 20.64 | 20.64 | 20.56 | 66637 |
| 1731708000 | 20.62 | 0.02 | 0.10 | 20.6 | 20.62 | 20.6 | 7365 |
| 1731621600 | 20.6 | 0.01 | 0.05 | 20.66 | 20.66 | 20.6 | 1203 |
| 1731535200 | 20.59 | -0.01 | -0.05 | 20.65 | 20.65 | 20.57 | 9859 |
| 1731448800 | 20.6 | -0.06 | -0.29 | 20.64 | 20.64 | 20.58 | 10918 |
| 1731362400 | 20.66 | -0.03 | -0.14 | 20.64 | 20.68 | 20.64 | 1554 |
| 1731103200 | 20.69 | 0.05 | 0.24 | 20.69 | 20.69 | 20.67 | 10406 |
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
