Premium
Oneascent Core Plus Bond ETF (OACP)
AMEX
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 | -0.09 | -0.396825396825 | 22.68 | 22.685 | 22.47 | 32095 | 22.60232774 | SP |
| 4 | -0.13 | -0.572183098592 | 22.72 | 22.95 | 22.47 | 48261 | 22.7254285 | SP |
| 12 | -0.38 | -1.65433173705 | 22.97 | 22.97 | 22.4302 | 53234 | 22.70109079 | SP |
| 26 | -0.46 | -1.99566160521 | 23.05 | 23.2699 | 22.4302 | 49836 | 22.82013024 | SP |
| 52 | -0.12 | -0.528401585205 | 22.71 | 23.77 | 22.4302 | 40164 | 22.91013075 | SP |
| 156 | 0.26 | 1.16435288849 | 22.33 | 23.77 | 21.22 | 32719 | 22.75814344 | SP |
| 260 | -2.43 | -9.71223021583 | 25.02 | 25.11 | 21.22 | 30642 | 23.01455907 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 22.59 | -0.01 | -0.04 | 22.6 | 22.62 | 22.58 | 39630 |
| 1783636200 | 22.6 | 0.03 | 0.11 | 22.56 | 22.62 | 22.47 | 30149 |
| 1783549800 | 22.575 | -0.02 | -0.09 | 22.59 | 22.59 | 22.5501 | 34617 |
| 1783463400 | 22.595 | -0.09 | -0.37 | 22.67 | 22.67 | 22.59 | 46173 |
| 1783377000 | 22.68 | -0.03 | -0.11 | 22.68 | 22.685 | 22.66 | 17439 |
| 1783031400 | 22.705 | 0.01 | 0.04 | 22.72 | 22.72 | 22.68 | 53688 |
| 1782945000 | 22.695 | -0.02 | -0.09 | 22.69 | 22.71 | 22.66 | 42172 |
| 1782858600 | 22.715 | -0.07 | -0.29 | 22.77 | 22.77 | 22.71 | 76105 |
| 1782772200 | 22.78 | -0.06 | -0.26 | 22.81 | 22.81 | 22.7622 | 38118 |
| 1782513000 | 22.84 | 0.02 | 0.07 | 22.82 | 22.855 | 22.82 | 63104 |
| 1782426600 | 22.825 | 0.02 | 0.11 | 22.85 | 22.86 | 22.82 | 29339 |
| 1782340200 | 22.8 | 0.08 | 0.35 | 22.79 | 22.95 | 22.79 | 62583 |
| 1782253800 | 22.72 | 0.02 | 0.09 | 22.75 | 22.75 | 22.71 | 89512 |
| 1782167400 | 22.7 | -0.07 | -0.29 | 22.74 | 22.74 | 22.6802 | 26561 |
| 1781821800 | 22.765 | 0.04 | 0.18 | 22.78 | 22.81 | 22.76 | 71872 |
| 1781735400 | 22.725 | -0.05 | -0.22 | 22.79 | 22.845 | 22.72 | 46400 |
| 1781649000 | 22.775 | 0.05 | 0.22 | 22.74 | 22.78 | 22.74 | 18521 |
| 1781562600 | 22.725 | 0.02 | 0.07 | 22.77 | 22.77 | 22.725 | 92358 |
| 1781303400 | 22.71 | -0.02 | -0.09 | 22.72 | 22.75 | 22.68 | 29986 |
| 1781217000 | 22.73 | 0.12 | 0.51 | 22.61 | 22.74 | 22.61 | 42651 |
| 1781130600 | 22.615 | -0.01 | -0.06 | 22.68 | 22.68 | 22.59 | 296474 |
| 1781044200 | 22.6281 | 0.05 | 0.22 | 22.6 | 22.629 | 22.6 | 19315 |
| 1780957800 | 22.5786 | -0.02 | -0.07 | 22.62 | 22.62 | 22.57 | 8333 |
| 1780698600 | 22.595 | -0.1 | -0.42 | 22.63 | 22.66 | 22.59 | 23495 |
| 1780612200 | 22.69 | 0.04 | 0.15 | 22.7 | 22.7099 | 22.67 | 33437 |
| 1780525800 | 22.655 | -0.04 | -0.18 | 22.69 | 22.69 | 22.63 | 9260 |
| 1780439400 | 22.695 | 0.02 | 0.07 | 22.85 | 22.85 | 22.685 | 53104 |
| 1780353000 | 22.68 | -0.01 | -0.02 | 22.65 | 22.69 | 22.63 | 11995 |
| 1780093800 | 22.685 | 0 | 0.02 | 22.7 | 22.72 | 22.6805 | 35636 |
| 1780007400 | 22.68 | -0.04 | -0.15 | 22.68 | 22.73 | 22.63 | 80611 |
| 1779921000 | 22.715 | 0.04 | 0.18 | 22.72 | 22.73 | 22.709 | 8598 |
| 1779834600 | 22.675 | 0.06 | 0.27 | 22.74 | 22.74 | 22.65 | 23267 |
| 1779489000 | 22.615 | 0.01 | 0.06 | 22.64 | 22.64 | 22.58 | 13805 |
| 1779402600 | 22.6014 | 0.01 | 0.05 | 22.62 | 22.62 | 22.53 | 68726 |
| 1779316200 | 22.59 | 0.11 | 0.49 | 22.53 | 22.59 | 22.4701 | 31511 |
| 1779229800 | 22.48 | -0.07 | -0.29 | 22.5 | 22.5 | 22.4302 | 49832 |
| 1779143400 | 22.545 | -0.03 | -0.11 | 22.61 | 22.61 | 22.5201 | 93913 |
| 1778884200 | 22.57 | -0.15 | -0.66 | 22.58 | 22.595 | 22.56 | 129903 |
| 1778797800 | 22.72 | 0.04 | 0.15 | 22.74 | 22.74 | 22.71 | 25336 |
| 1778711400 | 22.685 | 0 | 0.02 | 22.73 | 22.73 | 22.665 | 20892 |
| 1778625000 | 22.68 | -0.08 | -0.33 | 22.79 | 22.79 | 22.68 | 38553 |
| 1778538600 | 22.755 | -0.05 | -0.22 | 22.82 | 22.82 | 22.75 | 70544 |
| 1778279400 | 22.805 | 0.07 | 0.29 | 22.82 | 22.82 | 22.8 | 34066 |
| 1778193000 | 22.74 | -0.06 | -0.24 | 22.78 | 22.8149 | 22.74 | 6678 |
| 1778106600 | 22.795 | 0.11 | 0.46 | 22.83 | 22.83 | 22.78 | 36876 |
| 1778020200 | 22.69 | 0.03 | 0.13 | 22.69 | 22.7199 | 22.69 | 35946 |
| 1777933800 | 22.66 | -0.06 | -0.26 | 22.71 | 22.715 | 22.645 | 22142 |
| 1777674600 | 22.72 | 0.03 | 0.13 | 22.72 | 22.78 | 22.71 | 38916 |
| 1777588200 | 22.69 | 0.01 | 0.04 | 22.71 | 22.72 | 22.69 | 141238 |
| 1777501800 | 22.68 | -0.16 | -0.70 | 22.75 | 22.75 | 22.65 | 324887 |
| 1777415400 | 22.84 | -0.02 | -0.07 | 22.89 | 22.89 | 22.82 | 25174 |
| 1777329000 | 22.855 | -0.05 | -0.20 | 22.89 | 22.89 | 22.85 | 45043 |
| 1777069800 | 22.9 | 0.02 | 0.09 | 22.86 | 22.91 | 22.86 | 166499 |
| 1776983400 | 22.88 | -0.06 | -0.24 | 22.96 | 22.96 | 22.8602 | 21011 |
| 1776897000 | 22.935 | 0.05 | 0.22 | 22.95 | 22.95 | 22.92 | 16701 |
| 1776810600 | 22.885 | -0.06 | -0.24 | 22.92 | 22.92 | 22.812 | 16913 |
| 1776724200 | 22.9404 | -0.01 | -0.03 | 22.95 | 22.955 | 22.925 | 27756 |
| 1776465000 | 22.9466 | 0.07 | 0.30 | 22.97 | 22.97 | 22.94 | 16629 |
| 1776378600 | 22.878 | -0.04 | -0.18 | 22.98 | 22.98 | 22.8601 | 22397 |
| 1776292200 | 22.92 | -0.01 | -0.04 | 22.92 | 23.0299 | 22.9 | 68825 |
| 1776205800 | 22.93 | 0.06 | 0.26 | 22.88 | 22.94 | 22.87 | 70427 |
| 1776119400 | 22.87 | 0.07 | 0.29 | 22.82 | 22.87 | 22.8 | 38970 |
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.
