Premium
Baron First Principles ETF (RONB)
NYSE
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 | -0.535 | -2.18769167859 | 24.455 | 24.61 | 23.4601 | 407643 | 24.04585142 | SP |
| 4 | -0.78 | -3.15789473684 | 24.7 | 26.73 | 22.9 | 1279968 | 24.7635272 | SP |
| 12 | -0.095 | -0.395586092026 | 24.015 | 26.73 | 22.63 | 989795 | 24.12912214 | SP |
| 26 | -1.16 | -4.62519936204 | 25.08 | 26.73 | 22.09 | 629962 | 24.06088765 | SP |
| 52 | -1.11 | -4.43467838594 | 25.03 | 26.73 | 22.09 | 583725 | 24.11424451 | SP |
| 156 | -1.11 | -4.43467838594 | 25.03 | 26.73 | 22.09 | 583725 | 24.11424451 | SP |
| 260 | -1.11 | -4.43467838594 | 25.03 | 26.73 | 22.09 | 583725 | 24.11424451 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 24 | 0.41 | 1.74 | 23.605 | 24.07 | 23.5301 | 120372 |
| 1783550400 | 23.59 | -0.43 | -1.79 | 23.99 | 23.99 | 23.4601 | 672414 |
| 1783464000 | 24.02 | -0.52 | -2.12 | 24.47 | 24.59 | 23.96 | 196058 |
| 1783377600 | 24.54 | 0.21 | 0.86 | 24.455 | 24.61 | 24.25 | 641727 |
| 1783032000 | 24.33 | 0.18 | 0.75 | 24.08 | 24.3601 | 23.97 | 142100 |
| 1782945600 | 24.15 | -0.25 | -1.02 | 24.35 | 24.49 | 24.09 | 571215 |
| 1782859200 | 24.4 | 0.29 | 1.20 | 23.98 | 24.48 | 23.9262 | 302741 |
| 1782772800 | 24.11 | 0.65 | 2.77 | 23.63 | 24.18 | 23.52 | 500633 |
| 1782513600 | 23.46 | 0.38 | 1.65 | 23.01 | 23.79 | 22.9 | 376499 |
| 1782427200 | 23.08 | -0.38 | -1.62 | 23.55 | 23.66 | 23.065 | 408147 |
| 1782340800 | 23.46 | 0.11 | 0.47 | 23.13 | 23.76 | 23.11 | 648628 |
| 1782254400 | 23.35 | -0.08 | -0.34 | 23.04 | 23.86 | 23.01 | 778708 |
| 1782168000 | 23.43 | -1.57 | -6.28 | 24.48 | 24.58 | 23.4 | 1013864 |
| 1781822400 | 25 | -0.23 | -0.91 | 25.19 | 25.2 | 24.44 | 1138128 |
| 1781736000 | 25.23 | -0.79 | -3.04 | 26.24 | 26.3338 | 25.205 | 2768469 |
| 1781649600 | 26.02 | 0.27 | 1.05 | 25.99 | 26.73 | 25.81 | 2218417 |
| 1781563200 | 25.75 | 1.05 | 4.25 | 25.17 | 25.7605 | 25.06 | 2683250 |
| 1781304000 | 24.7 | 0.8 | 3.35 | 24.7 | 25.13 | 24.12 | 7858039 |
| 1781217600 | 23.9 | 0.21 | 0.89 | 23.85 | 23.93 | 23.53 | 977357 |
| 1781131200 | 23.69 | -0.26 | -1.09 | 23.89 | 23.95 | 23.69 | 2896483 |
| 1781044800 | 23.95 | 0.01 | 0.04 | 23.97 | 24.21 | 23.58 | 573473 |
| 1780958400 | 23.94 | 0.04 | 0.17 | 24.06 | 24.11 | 23.890756 | 592202 |
| 1780699200 | 23.9 | -0.32 | -1.32 | 24.26 | 24.38 | 23.79 | 699829 |
| 1780612800 | 24.22 | 0.15 | 0.62 | 24.3 | 24.4999 | 24.16 | 1203002 |
| 1780526400 | 24.07 | -0.27 | -1.11 | 24.3 | 24.3 | 24.01 | 666757 |
| 1780440000 | 24.34 | -0.4 | -1.62 | 24.68 | 24.7 | 24.26 | 3015060 |
| 1780353600 | 24.74 | 0.35 | 1.44 | 24.33 | 24.765 | 24.33 | 1299289 |
| 1780094400 | 24.39 | 0.14 | 0.58 | 24.27 | 24.51 | 24.19 | 777768 |
| 1780008000 | 24.25 | 0.39 | 1.63 | 23.88 | 24.3 | 23.88 | 1070389 |
| 1779921600 | 23.86 | 0 | 0.00 | 23.975 | 24.06 | 23.86 | 873509 |
| 1779835200 | 23.86 | 0.14 | 0.59 | 23.84 | 23.915 | 23.72 | 1194833 |
| 1779489600 | 23.72 | 0.23 | 0.98 | 23.72 | 23.84 | 23.65 | 1152102 |
| 1779403200 | 23.49 | 0.24 | 1.03 | 23.35 | 23.568 | 23.044 | 2084065 |
| 1779316800 | 23.25 | 0.36 | 1.57 | 22.96 | 23.25 | 22.63 | 611983 |
| 1779230400 | 22.89 | -0.2 | -0.87 | 23.12 | 23.24 | 22.8699 | 520698 |
| 1779144000 | 23.09 | 0.3 | 1.32 | 22.9 | 23.25 | 22.78 | 2892367 |
| 1778884800 | 22.79 | -0.06 | -0.26 | 22.84 | 22.93 | 22.76 | 654124 |
| 1778798400 | 22.85 | 0 | 0.00 | 22.905 | 23.05 | 22.76 | 475718 |
| 1778712000 | 22.85 | -0.17 | -0.74 | 22.96 | 23.05 | 22.6916 | 432358 |
| 1778625600 | 23.02 | -0.18 | -0.78 | 23.2 | 23.29 | 22.96 | 773433 |
| 1778539200 | 23.2 | -0.13 | -0.56 | 23.25 | 23.29 | 23.02 | 601115 |
| 1778280000 | 23.33 | -0.14 | -0.60 | 23.47 | 23.49 | 23.1001 | 1257117 |
| 1778193600 | 23.47 | 0.47 | 2.04 | 23.22 | 23.4899 | 23.22 | 370708 |
| 1778107200 | 23 | -0.01 | -0.04 | 23.045 | 23.18 | 22.97 | 431221 |
| 1778020800 | 23.01 | -0.06 | -0.26 | 23.16 | 23.16 | 22.8602 | 262378 |
| 1777934400 | 23.07 | -0.18 | -0.77 | 23.28 | 23.33 | 22.93 | 1018358 |
| 1777675200 | 23.25 | 0.05 | 0.22 | 23.38 | 23.5001 | 23.24 | 211861 |
| 1777588800 | 23.2 | -0.05 | -0.22 | 23.15 | 23.2399 | 22.875 | 361629 |
| 1777502400 | 23.25 | -0.06 | -0.26 | 23.29 | 23.38 | 23.07 | 154932 |
| 1777416000 | 23.31 | -0.1 | -0.43 | 23.29 | 23.45 | 23.21 | 145782 |
| 1777329600 | 23.41 | -0.05 | -0.21 | 23.46 | 23.46 | 23.2475 | 186434 |
| 1777070400 | 23.46 | 0 | 0.00 | 23.45 | 23.46 | 23.2833 | 199396 |
| 1776984000 | 23.46 | -0.57 | -2.37 | 23.94 | 23.94 | 23.1474 | 649376 |
| 1776897600 | 24.03 | -0.09 | -0.37 | 24.22 | 24.35 | 23.97 | 550110 |
| 1776811200 | 24.12 | -0.12 | -0.50 | 24.4 | 24.5303 | 24.07 | 399451 |
| 1776724800 | 24.24 | 0.08 | 0.33 | 24.18 | 24.26 | 23.98 | 452555 |
| 1776465600 | 24.16 | 0.37 | 1.56 | 24.015 | 24.32 | 24 | 689683 |
| 1776379200 | 23.79 | -0.05 | -0.21 | 23.94 | 24.01 | 23.69 | 350506 |
| 1776292800 | 23.84 | 0.68 | 2.94 | 23.29 | 23.905 | 23.24 | 331047 |
| 1776206400 | 23.16 | 0.18 | 0.78 | 23.15 | 23.2999 | 23.12 | 400101 |
| 1776120000 | 22.98 | 0.59 | 2.64 | 22.38 | 22.98 | 22.38 | 180381 |
| 1775860800 | 22.39 | -0.29 | -1.28 | 22.81 | 22.81 | 22.3 | 177805 |
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.
