Premium
Ocean Park Domestic ETF (DUKQ)
AMEX
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 | -0.04 | -0.145137880987 | 27.56 | 27.71 | 26.85 | 2959 | 27.37242905 | SP |
| 4 | 1.0528 | 3.9777535969 | 26.4672 | 27.76 | 26.2 | 4994 | 27.20060671 | SP |
| 12 | 0.19 | 0.695206732528 | 27.33 | 28.1 | 26.2 | 8621 | 27.26233184 | SP |
| 26 | 3.37 | 13.9544513458 | 24.15 | 28.1 | 23.8184 | 5040 | 26.96089664 | SP |
| 52 | 2.11 | 8.30381739473 | 25.41 | 28.1 | 23.6905 | 4816 | 26.81304686 | SP |
| 156 | 2.11 | 8.30381739473 | 25.41 | 28.1 | 23.6905 | 4816 | 26.81304686 | SP |
| 260 | 2.11 | 8.30381739473 | 25.41 | 28.1 | 23.6905 | 4816 | 26.81304686 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 27.52 | 0.17 | 0.62 | 27.36 | 27.52 | 27.29 | 3720 |
| 1738711800 | 27.35 | 0.19 | 0.70 | 27.15 | 27.37 | 27.15 | 2975 |
| 1738625400 | 27.16 | -0.24 | -0.86 | 26.87 | 27.26 | 26.85 | 3807 |
| 1738366200 | 27.3958 | -0.19 | -0.69 | 27.71 | 27.71 | 27.3958 | 2785 |
| 1738279800 | 27.5854 | 0.21 | 0.77 | 27.56 | 27.5854 | 27.5499 | 1368 |
| 1738193400 | 27.3747 | -0.1 | -0.38 | 27.4329 | 27.4329 | 27.32 | 9203 |
| 1738107000 | 27.4791 | 0.2 | 0.73 | 27.4248 | 27.51 | 27.4248 | 2884 |
| 1738020600 | 27.2809 | -0.38 | -1.38 | 27.24 | 27.36 | 27.195 | 3951 |
| 1737761400 | 27.6629 | 0.06 | 0.23 | 27.725 | 27.76 | 27.6567 | 4403 |
| 1737675000 | 27.5997 | 0 | 0.00 | 27.5997 | 27.5997 | 27.5997 | 0 |
| 1737588600 | 27.5997 | -0.08 | -0.28 | 27.73 | 27.73 | 27.5997 | 9391 |
| 1737502200 | 27.6777 | 0.41 | 1.52 | 27.42 | 27.76 | 27.42 | 3668 |
| 1737156600 | 27.2633 | 0.22 | 0.80 | 27.25 | 27.34 | 27.2499 | 8513 |
| 1737070200 | 27.0467 | 0.05 | 0.17 | 27.01 | 27.095 | 26.9626 | 9985 |
| 1736983800 | 27.001 | 0.44 | 1.67 | 27.02 | 27.06 | 26.97 | 3061 |
| 1736897400 | 26.5563 | 0.06 | 0.23 | 26.55 | 26.63 | 26.51 | 1878 |
| 1736811000 | 26.4943 | 0.06 | 0.23 | 26.2 | 26.4943 | 26.2 | 2229 |
| 1736551800 | 26.4328 | -0.32 | -1.19 | 26.4672 | 26.62 | 26.3699 | 10940 |
| 1736379000 | 26.7514 | 0.03 | 0.12 | 26.71 | 26.76 | 26.56 | 10813 |
| 1736292600 | 26.7188 | -0.25 | -0.92 | 27.09 | 27.09 | 26.7188 | 17002 |
| 1736206200 | 26.9672 | 0.08 | 0.29 | 27.11 | 27.2 | 26.9672 | 6321 |
| 1735947000 | 26.89 | 0.36 | 1.36 | 26.64 | 26.89 | 26.63 | 3699 |
| 1735860600 | 26.53 | -0.03 | -0.10 | 26.68 | 26.81 | 26.41 | 6397 |
| 1735687800 | 26.5555 | -0.09 | -0.35 | 26.75 | 26.7601 | 26.53 | 2841 |
| 1735601400 | 26.65 | -0.32 | -1.19 | 26.7 | 26.74 | 26.49 | 1810 |
| 1735342200 | 26.97 | -0.3 | -1.10 | 27.17 | 27.17 | 26.865 | 4736 |
| 1735255800 | 27.27 | 0.06 | 0.24 | 27.12 | 27.27 | 27.12 | 8495 |
| 1735077840 | 27.2054 | 0.23 | 0.85 | 27.09 | 27.2054 | 27.08 | 3221 |
| 1734996600 | 26.9753 | 0.15 | 0.58 | 26.93 | 26.9753 | 26.79 | 101647 |
| 1734737400 | 26.8205 | 0.26 | 0.98 | 26.61 | 26.92 | 26.61 | 515 |
| 1734651000 | 26.559 | -0.08 | -0.31 | 26.89 | 26.89 | 26.559 | 692 |
| 1734564600 | 26.6403 | -0.84 | -3.06 | 27.5056 | 27.54 | 26.58 | 10766 |
| 1734478200 | 27.48 | -0.2 | -0.72 | 27.65 | 27.65 | 27.4595 | 12397 |
| 1734391800 | 27.68 | 0.07 | 0.25 | 27.72 | 27.75 | 27.68 | 58211 |
| 1734132600 | 27.6119 | -0.14 | -0.52 | 27.6 | 27.6119 | 27.58 | 5509 |
| 1734046200 | 27.7564 | -0.07 | -0.25 | 27.691 | 27.78 | 27.691 | 15540 |
| 1733959800 | 27.8251 | 0.24 | 0.86 | 27.7643 | 27.85 | 27.7643 | 11197 |
| 1733873400 | 27.5876 | -0.18 | -0.66 | 27.69 | 27.71 | 27.5876 | 6244 |
| 1733787000 | 27.77 | -0.17 | -0.61 | 28.04 | 28.04 | 27.77 | 16771 |
| 1733527800 | 27.9403 | 0.06 | 0.22 | 28.1 | 28.1 | 27.9299 | 7998 |
| 1733441400 | 27.88 | -0.12 | -0.42 | 27.95 | 27.98 | 27.88 | 11757 |
| 1733355000 | 27.9988 | 0.16 | 0.57 | 27.99 | 27.9988 | 27.89 | 670 |
| 1733268600 | 27.84 | -0.04 | -0.13 | 27.83 | 27.84 | 27.81 | 356 |
| 1733182200 | 27.875 | 0.04 | 0.14 | 27.83 | 27.99 | 27.83 | 2852 |
| 1732917840 | 27.8353 | 0.13 | 0.45 | 27.73 | 27.84 | 27.73 | 397 |
| 1732750200 | 27.7097 | -0.09 | -0.33 | 27.6783 | 27.71 | 27.65 | 5685 |
| 1732663800 | 27.8007 | 0.05 | 0.19 | 27.75 | 27.81 | 27.7199 | 6002 |
| 1732577400 | 27.7487 | 0.21 | 0.76 | 27.835 | 27.835 | 27.72 | 1143 |
| 1732318200 | 27.54 | 0.19 | 0.69 | 27.49 | 27.55 | 27.49 | 594 |
| 1732231800 | 27.35 | 0.25 | 0.92 | 27.14 | 27.39 | 27.1 | 6523 |
| 1732145400 | 27.1 | 0.07 | 0.26 | 26.9 | 27.1 | 26.9 | 1021 |
| 1732059000 | 27.03 | 0.07 | 0.26 | 26.83 | 27.05 | 26.82 | 13675 |
| 1731972600 | 26.96 | 0.14 | 0.52 | 26.83 | 26.97 | 26.83 | 1330 |
| 1731713400 | 26.82 | -0.36 | -1.32 | 26.85 | 26.89 | 26.82 | 1678 |
| 1731627000 | 27.18 | -0.22 | -0.80 | 27.33 | 27.34 | 27.1652 | 11267 |
| 1731540600 | 27.4 | -0.03 | -0.10 | 27.44 | 27.53 | 27.4 | 11942 |
| 1731454200 | 27.4282 | -0.16 | -0.59 | 27.6 | 27.6 | 27.3332 | 10424 |
| 1731367800 | 27.59 | 0.14 | 0.51 | 27.57 | 27.59 | 27.57 | 1165 |
| 1731108600 | 27.45 | 0.13 | 0.48 | 27.4 | 27.48 | 27.3281 | 1211 |
| 1731022200 | 27.32 | 0.17 | 0.63 | 27.255 | 27.33 | 27.24 | 8418 |
| 1730935800 | 27.15 | 0.82 | 3.11 | 27.06 | 27.18 | 26.915 | 4335 |
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
