Premium
Oneascent Emerging Markets ETF (OAEM)
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 | -1.142 | -3.65323096609 | 31.26 | 31.26 | 30.15 | 5120 | 30.86274523 | SP |
| 4 | 0.418 | 1.40740740741 | 29.7 | 31.26 | 29.4 | 4386 | 30.47443058 | SP |
| 12 | 0.798 | 2.72169167804 | 29.32 | 31.26 | 28.5984 | 15405 | 29.88050662 | SP |
| 26 | -0.307 | -1.00903861956 | 30.425 | 31.6 | 28.5984 | 17937 | 29.89722241 | SP |
| 52 | 1.178 | 4.07049067035 | 28.94 | 31.6 | 27.01 | 16929 | 29.79033067 | SP |
| 156 | 5.228 | 21.0044194456 | 24.89 | 31.6 | 22.24 | 15470 | 28.44514754 | SP |
| 260 | 5.228 | 21.0044194456 | 24.89 | 31.6 | 22.24 | 15470 | 28.44514754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526200 | 30.118 | -0.45 | -1.46 | 30.4 | 30.4 | 30.118 | 2059 |
| 1740439800 | 30.564 | -0.04 | -0.14 | 30.74 | 30.74 | 30.5317 | 4226 |
| 1740180600 | 30.6072 | -0.49 | -1.59 | 31.14 | 31.14 | 30.5201 | 7507 |
| 1740094200 | 31.101 | 0.11 | 0.36 | 31.08 | 31.12 | 31.0142 | 7608 |
| 1740007800 | 30.99 | -0.22 | -0.70 | 31.04 | 31.12 | 30.99 | 3657 |
| 1739921400 | 31.21 | 0.46 | 1.50 | 31.26 | 31.26 | 31.1007 | 2600 |
| 1739575800 | 30.7492 | -0 | -0.02 | 30.76 | 30.77 | 30.6572 | 2758 |
| 1739489400 | 30.7539 | 0.19 | 0.63 | 30.39 | 30.7539 | 30.39 | 4785 |
| 1739403000 | 30.5601 | 0.06 | 0.20 | 30.36 | 30.6 | 30.3174 | 9319 |
| 1739316600 | 30.4977 | 0.01 | 0.03 | 30.44 | 30.58 | 30.44 | 2449 |
| 1739230200 | 30.49 | 0.26 | 0.85 | 30.44 | 30.49 | 30.3957 | 3440 |
| 1738971000 | 30.2344 | -0.05 | -0.16 | 30.6 | 30.6 | 30.2084 | 3311 |
| 1738884600 | 30.2821 | -0.01 | -0.04 | 30.29 | 30.29 | 30.18 | 1974 |
| 1738798200 | 30.2935 | -0.02 | -0.07 | 30.16 | 30.47 | 30.16 | 1873 |
| 1738711800 | 30.3153 | 0.43 | 1.42 | 30.23 | 30.379 | 30.23 | 6717 |
| 1738625400 | 29.8899 | -0.18 | -0.58 | 29.4 | 29.9768 | 29.4 | 4304 |
| 1738366200 | 30.0652 | -0.27 | -0.89 | 30.12 | 30.2552 | 30.06 | 2827 |
| 1738279800 | 30.3347 | 0.35 | 1.18 | 30.32 | 30.3841 | 30.31 | 1882 |
| 1738193400 | 29.9798 | 0.07 | 0.24 | 30.0045 | 30.02 | 29.8778 | 6054 |
| 1738107000 | 29.9073 | 0.29 | 0.99 | 29.7 | 29.93 | 29.66 | 6051 |
| 1738020600 | 29.6152 | -0.73 | -2.40 | 29.66 | 29.69 | 29.56 | 2018 |
| 1737761400 | 30.3445 | 0.23 | 0.78 | 30.4 | 30.4 | 30.29 | 2245 |
| 1737675000 | 30.1104 | 0 | 0.00 | 30.1104 | 30.1104 | 30.1104 | 0 |
| 1737588600 | 30.1104 | 0.2 | 0.66 | 30.05 | 30.16 | 30.05 | 6717 |
| 1737502200 | 29.9122 | 0.43 | 1.45 | 29.85 | 29.925 | 29.76 | 4642 |
| 1737156600 | 29.4859 | 0.1 | 0.33 | 29.34 | 29.63 | 29.34 | 13906 |
| 1737070200 | 29.3894 | 0.08 | 0.29 | 29.45 | 29.45 | 29.2947 | 61865 |
| 1736983800 | 29.305 | 0.45 | 1.54 | 29.21 | 29.305 | 29.091 | 5978 |
| 1736897400 | 28.86 | 0.2 | 0.68 | 28.98 | 28.98 | 28.844 | 3029 |
| 1736811000 | 28.665 | -0.39 | -1.36 | 28.63 | 28.75 | 28.5984 | 6082 |
| 1736551800 | 29.0589 | -0.55 | -1.85 | 29.61 | 29.61 | 29.05 | 4713 |
| 1736379000 | 29.608 | -0.06 | -0.20 | 29.65 | 29.663 | 29.547 | 5056 |
| 1736292600 | 29.6683 | -0.28 | -0.92 | 30.07 | 30.0745 | 29.37 | 64569 |
| 1736206200 | 29.9437 | 0.13 | 0.42 | 30.19 | 30.2599 | 29.9148 | 398359 |
| 1735947000 | 29.8171 | 0.44 | 1.49 | 29.69 | 29.84 | 29.69 | 10516 |
| 1735860600 | 29.3791 | 0.23 | 0.81 | 29.42 | 29.54 | 29.330738 | 3034 |
| 1735687800 | 29.1441 | -0.19 | -0.63 | 29.34 | 29.34 | 29.1441 | 5300 |
| 1735601400 | 29.3291 | -0.35 | -1.18 | 29.39 | 29.39 | 29.12 | 7426 |
| 1735342200 | 29.6796 | -0.12 | -0.40 | 29.69 | 29.7 | 29.52 | 1379 |
| 1735255800 | 29.8 | -0.11 | -0.37 | 29.93 | 29.93 | 29.75 | 4647 |
| 1735077840 | 29.9104 | 0.04 | 0.14 | 29.96 | 29.96 | 29.8592 | 1950 |
| 1734996600 | 29.87 | 0.28 | 0.96 | 29.78 | 29.9782 | 29.75 | 2496 |
| 1734737400 | 29.5854 | 0.05 | 0.16 | 29.59 | 29.6505 | 29.5601 | 2724 |
| 1734651000 | 29.5386 | 0.18 | 0.61 | 29.68 | 29.68 | 29.48 | 4365 |
| 1734564600 | 29.3595 | -0.69 | -2.28 | 30.2 | 30.2 | 29.3595 | 1611 |
| 1734478200 | 30.045 | -0.06 | -0.21 | 29.93 | 30.0808 | 29.8966 | 11393 |
| 1734391800 | 30.1079 | -0.12 | -0.40 | 30.12 | 30.21 | 30.06 | 7882 |
| 1734132600 | 30.23 | 0.17 | 0.57 | 30.34 | 30.34 | 30.1 | 17866 |
| 1734046200 | 30.0599 | -0.07 | -0.23 | 30.2595 | 30.2595 | 30.0458 | 2412 |
| 1733959800 | 30.1305 | 0.4 | 1.35 | 30.04 | 30.1425 | 30.04 | 3489 |
| 1733873400 | 29.73 | -0.2 | -0.66 | 29.95 | 29.95 | 29.73 | 8513 |
| 1733787000 | 29.9268 | 0.11 | 0.37 | 30.02 | 30.02 | 29.9 | 2141 |
| 1733527800 | 29.8161 | -0.17 | -0.58 | 29.94 | 29.94 | 29.37 | 6706 |
| 1733441400 | 29.9888 | 0.01 | 0.02 | 29.94 | 29.99 | 29.8284 | 14594 |
| 1733355000 | 29.9831 | 0.36 | 1.21 | 29.95 | 30.03 | 29.8401 | 20039 |
| 1733268600 | 29.6236 | 0.01 | 0.03 | 29.32 | 29.647 | 29.32 | 28887 |
| 1733182200 | 29.6156 | 0.27 | 0.92 | 29.34 | 29.71 | 29.34 | 32296 |
| 1732917840 | 29.345 | -0.08 | -0.29 | 29.11 | 29.345 | 29.11 | 795 |
| 1732750200 | 29.4299 | -0.05 | -0.18 | 29.59 | 29.59 | 29.3301 | 24889 |
| 1732663800 | 29.4831 | -0.35 | -1.16 | 29.72 | 29.72 | 29.43 | 564423 |
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
