Dados Históricos Columbia Research Enhanced Core ETF - RECS | Ações American Stock Exchange

Período	Var	Var %	Abe	Máx.	Mín.	Vol Méd.	VWAP diário
1	0.04	0.118729593351	33.69	33.99	33.4741	293620	33.70633369	SP
4	0.45	1.35216346154	33.28	33.99	31.84	239583	33.09397042	SP
12	1.14	3.49800552317	32.59	33.99	30.19	261517	32.66916841	SP
26	2.86	9.26465824425	30.87	33.99	29.406	243303	31.90959016	SP
52	8.59	34.168655529	25.14	33.99	24.05	194875	30.17960499	SP
156	3.4117	11.2529396437	30.3183	33.99	20.9474	108594	27.91849131	SP
260	13.82	69.4123556002	19.91	33.99	14.7731	68940	27.77903005	SP

Ferramentas de nível profissional para investidores individuais.

Premium

Data	Fechamento	Var	Var %	Abe	Máx.	Mín.	Volume
1727389800	33.73	0.09	0.27	33.92	33.99	33.73	447895
1727303400	33.64	-0.18	-0.53	33.76	33.81	33.6383	433200
1727217000	33.82	0.11	0.33	33.76	33.82	33.58	175310
1727130600	33.71	0.03	0.09	33.74	33.74	33.6	301677
1726871400	33.68	-0.07	-0.21	33.69	33.74	33.4741	110017
1726785000	33.75	0.58	1.75	33.74	33.8499	33.57	233795
1726698600	33.17	-0.06	-0.18	33.24	33.53	33.0901	185184
1726612200	33.229999	0.12	0.36	33.25	33.4281	33.09	150434
1726525800	33.11	0.02	0.06	33.03	33.1799	32.97	120648
1726266600	33.09	0.14	0.42	32.939999	33.1587	32.939999	128445
1726180200	32.95	0.26	0.80	32.729999	32.96	32.56	458937
1726093800	32.689999	0.36	1.11	32.35	32.695	31.84	156504
1726007400	32.33	0.05	0.14	32.42	32.43	32.04	102926
1725921000	32.284999	0.28	0.89	32.2	32.409999	32.1	108919
1725661800	32	-0.45	-1.39	32.57	32.63	31.88	313157
1725575400	32.45	-0.14	-0.43	32.65	32.759999	32.36	152449
1725489000	32.59	-0.21	-0.64	32.58	32.83	32.4801	747407
1725402600	32.799999	-0.63	-1.88	33.2	33.695	32.598999	80240
1725057000	33.43	0.23	0.69	33.28	33.5	33.025	144940
1724970600	33.2	0.01	0.03	33.25	33.4299	33.048299	85178
1724884200	33.189999	-0.06	-0.18	33.28	33.299999	32.909999	125760
1724797800	33.2501	-0.05	-0.15	33.24	33.34	33.11	273018
1724711400	33.299999	0.02	0.06	33.42	33.47	33.15	166449
1724452200	33.28	0.33	1.00	33.17	33.38	33.0827	169671
1724365800	32.95	-0.23	-0.69	33.33	33.68	32.877699	814478
1724279400	33.18	0.12	0.36	33.1	33.2882	33.04	178863
1724193000	33.06	-0.15	-0.45	33.13	33.17	32.96	231703
1724106600	33.21	0.36	1.10	32.85	33.21	32.79	176537
1723847400	32.85	0.16	0.49	32.64	32.86	32.6319	79523
1723761000	32.689999	0.43	1.33	32.57	32.759999	32.5	648555
1723674600	32.259999	0.2	0.62	32.2	32.27	32.027099	171506
1723588200	32.06	0.36	1.14	31.83	32.149	31.75	424440
1723501800	31.7	0.01	0.03	31.75	31.77	31.515	209326
1723242600	31.69	0.14	0.44	31.47	31.69	31.38	342051
1723156200	31.55	0.77	2.50	31.15	31.55	31.02	215199
1723069800	30.78	-0.29	-0.93	31.36	31.57	30.77	123023
1722983400	31.07	0.33	1.07	30.83	31.414	30.73	465542
1722897000	30.74	-0.86	-2.72	30.27	31.01	30.19	492186
1722637800	31.6	-0.72	-2.23	31.76	31.8159	31.39	154003
1722551400	32.32	-0.35	-1.07	32.88	33.0225	32.08	191872
1722465000	32.67	0.31	0.96	32.65	32.9594	32.58	788473
1722378600	32.36	-0.01	-0.03	32.439999	32.5225	32.09	207722
1722292200	32.369999	-0.1	-0.31	32.53	32.54	32.34	111670
1722033000	32.47	0.42	1.31	32.259999	32.56	32.229999	194810
1721946600	32.049999	-0.06	-0.19	32.14	32.5141	31.92	213469
1721860200	32.11	-0.69	-2.10	32.47	32.729999	32.06	170076
1721773800	32.799999	-0.04	-0.12	32.82	32.95	32.72	446204
1721687400	32.84	0.3	0.92	32.77	32.88	32.61	357903
1721428200	32.54	-0.26	-0.79	32.64	32.779899	32.45	79015
1721341800	32.799999	-0.19	-0.58	33.07	33.112	32.58	277106
1721255400	32.99	-0.42	-1.26	33.049999	33.1599	32.887999	161598
1721169000	33.409999	0.26	0.78	33.229999	33.409999	33.179299	175516
1721082600	33.15	0.17	0.52	33.18	33.34	33.0397	142322
1720823400	32.979999	0.05	0.15	32.909999	33.2335	32.89	218381
1720737000	32.93	-0.22	-0.66	33.15	33.1991	32.77	229360
1720650600	33.15	0.3	0.91	32.909999	33.15	32.8479	82032
1720564200	32.85	0.14	0.43	32.83	32.8999	32.79	160493
1720477800	32.71	-0.11	-0.34	32.81	32.8596	32.6785	714417
1720218600	32.82	0.2	0.61	32.59	32.82	32.57	407988
1720040640	32.619999	0.15	0.46	32.439999	32.619999	32.42	728638
1719959400	32.47	0.14	0.43	32.2	32.49	32.185	539671
1719873000	32.33	-0.11	-0.34	32.32	32.36	32.14	109131
1719613800	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1719527400	32.439999	0.19	0.59	32.31	32.439999	32.28	160907

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Columbia Research Enhanced Core ETF (RECS)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo

Tendências Agora

Rankings

Dados

Notícias

Ferramentas

Mercados

Comunidade

Recursos principais

Follow Feed

Fluxo de Opções

Monitor

Columbia Research Enhanced Core ETF (RECS) Histórico

Columbia Research Enhanced Core ETF (RECS)

Ferramentas de nível profissional para investidores individuais.

Seu Histórico Recente

Empresa

Negócios

Popular

Obter o aplicativo