Premium
NYLI Clean Oceans ETF (OCEN)
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 | 0.1202 | 0.566713814239 | 21.21 | 21.3302 | 21.1 | 41 | 21.16259755 | SP |
| 4 | 0.3202 | 1.52403617325 | 21.01 | 21.3302 | 20.18 | 46 | 20.75762787 | SP |
| 12 | -0.1818 | -0.84510970621 | 21.512 | 21.5567 | 19.72 | 113 | 20.40777776 | SP |
| 26 | -1.2336 | -5.46716421879 | 22.5638 | 23.6481 | 19.72 | 113 | 21.40116803 | SP |
| 52 | -0.3698 | -1.70414746544 | 21.7 | 23.6781 | 19.72 | 150 | 22.16722018 | SP |
| 156 | -1.2598 | -5.57680389553 | 22.59 | 23.6781 | 16.25 | 173 | 20.93026544 | SP |
| 260 | -3.7683 | -15.014044664 | 25.0985 | 26.19 | 16.25 | 191 | 21.76462875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 21.3302 | 0.19 | 0.92 | 21.21 | 21.3302 | 21.21 | 10 |
| 1740007800 | 21.1362 | -0.13 | -0.63 | 21.14 | 21.14 | 21.1362 | 32 |
| 1739921400 | 21.2702 | 0.16 | 0.75 | 21.1 | 21.2702 | 21.1 | 33 |
| 1739575800 | 21.1128 | 0.02 | 0.09 | 21.21 | 21.21 | 21.1128 | 88 |
| 1739489400 | 21.0936 | 0.38 | 1.83 | 21.0936 | 21.0936 | 21.0936 | 7 |
| 1739403000 | 20.7144 | -0.05 | -0.24 | 20.55 | 20.7144 | 20.55 | 9 |
| 1739316600 | 20.7652 | 0.1 | 0.48 | 20.64 | 20.7652 | 20.64 | 4 |
| 1739230200 | 20.6654 | 0.15 | 0.73 | 20.61 | 20.6654 | 20.61 | 118 |
| 1738971000 | 20.5151 | -0.22 | -1.08 | 20.78 | 20.78 | 20.5151 | 14 |
| 1738884600 | 20.7382 | 0.06 | 0.28 | 20.74 | 20.74 | 20.7382 | 61 |
| 1738798200 | 20.6801 | 0.13 | 0.65 | 20.63 | 20.6801 | 20.63 | 8 |
| 1738711800 | 20.5459 | 0.24 | 1.20 | 20.5459 | 20.5459 | 20.5459 | 8 |
| 1738625400 | 20.3019 | -0.28 | -1.34 | 20.18 | 20.3019 | 20.18 | 52 |
| 1738366200 | 20.5775 | -0.12 | -0.58 | 20.5775 | 20.5775 | 20.5775 | 39 |
| 1738279800 | 20.6974 | 0.07 | 0.33 | 20.7 | 20.7 | 20.6974 | 8 |
| 1738193400 | 20.63 | 0.07 | 0.33 | 20.63 | 20.63 | 20.63 | 6 |
| 1738107000 | 20.5613 | -0.14 | -0.69 | 20.5613 | 20.5613 | 20.5613 | 44 |
| 1738020600 | 20.705 | -0.26 | -1.24 | 20.66 | 20.705 | 20.66 | 301 |
| 1737761400 | 20.9651 | 0.11 | 0.51 | 21.01 | 21.01 | 20.9651 | 30 |
| 1737675000 | 20.8586 | 0 | 0.00 | 20.8586 | 20.8586 | 20.8586 | 0 |
| 1737588600 | 20.8586 | -0.07 | -0.32 | 20.97 | 20.97 | 20.8586 | 374 |
| 1737502200 | 20.925 | 0.38 | 1.87 | 20.77 | 20.925 | 20.77 | 2 |
| 1737156600 | 20.5407 | 0.24 | 1.16 | 20.5407 | 20.5407 | 20.5407 | 0 |
| 1737070200 | 20.3054 | 0.09 | 0.43 | 20.24 | 20.3054 | 20.24 | 452 |
| 1736983800 | 20.2177 | 0.29 | 1.47 | 20.19 | 20.2177 | 20.19 | 823 |
| 1736897400 | 19.9254 | 0.08 | 0.39 | 19.92 | 19.9254 | 19.92 | 5 |
| 1736811000 | 19.8483 | -0.04 | -0.22 | 19.72 | 19.8483 | 19.72 | 103 |
| 1736551800 | 19.8927 | -0.44 | -2.19 | 20.05 | 20.05 | 19.8927 | 986 |
| 1736379000 | 20.3372 | -0.19 | -0.93 | 20.35 | 20.35 | 20.27 | 453 |
| 1736292600 | 20.5285 | -0.13 | -0.64 | 20.78 | 20.78 | 20.5285 | 221 |
| 1736206200 | 20.6603 | 0.19 | 0.94 | 20.68 | 20.68 | 20.6603 | 24 |
| 1735947000 | 20.4673 | 0.15 | 0.73 | 20.4673 | 20.4673 | 20.4673 | 1 |
| 1735860600 | 20.3188 | -0.02 | -0.11 | 20.3188 | 20.3188 | 20.3188 | 1 |
| 1735687800 | 20.3412 | -0.07 | -0.32 | 20.43 | 20.43 | 20.32 | 1005 |
| 1735601400 | 20.407 | -0.16 | -0.77 | 20.4 | 20.407 | 20.21 | 403 |
| 1735342200 | 20.5656 | -0.12 | -0.58 | 20.56 | 20.5656 | 20.53 | 470 |
| 1735255800 | 20.6854 | 0.06 | 0.30 | 20.6 | 20.6854 | 20.6 | 30 |
| 1735077840 | 20.6226 | 0.07 | 0.36 | 20.6226 | 20.6226 | 20.6226 | 2 |
| 1734996600 | 20.5483 | 0.17 | 0.82 | 20.41 | 20.5483 | 20.4 | 102 |
| 1734737400 | 20.3805 | 0.12 | 0.57 | 20.21 | 20.3805 | 20.21 | 101 |
| 1734651000 | 20.2645 | -0.15 | -0.76 | 20.07 | 20.2645 | 20.07 | 102 |
| 1734564600 | 20.4189 | -0.61 | -2.90 | 21.03 | 21.03 | 20.4189 | 440 |
| 1734478200 | 21.0285 | -0.06 | -0.28 | 21.0285 | 21.0285 | 21.0285 | 8 |
| 1734391800 | 21.0869 | -0.05 | -0.24 | 21.0869 | 21.0869 | 21.0869 | 1 |
| 1734132600 | 21.1367 | -0.04 | -0.20 | 21.1367 | 21.1367 | 21.1367 | 5 |
| 1734046200 | 21.18 | -0.15 | -0.72 | 21.18 | 21.18 | 21.18 | 0 |
| 1733959800 | 21.3332 | 0.03 | 0.13 | 21.3332 | 21.3332 | 21.3332 | 0 |
| 1733873400 | 21.3053 | -0.14 | -0.65 | 21.45 | 21.45 | 21.3053 | 1 |
| 1733787000 | 21.4455 | -0.03 | -0.12 | 21.4455 | 21.4455 | 21.4455 | 4 |
| 1733527800 | 21.4709 | 0.02 | 0.11 | 21.55 | 21.55 | 21.4709 | 9 |
| 1733441400 | 21.4469 | -0.01 | -0.05 | 21.4469 | 21.4469 | 21.4469 | 0 |
| 1733355000 | 21.4571 | -0.05 | -0.25 | 21.42 | 21.4571 | 21.42 | 19 |
| 1733268600 | 21.51 | -0.05 | -0.22 | 21.51 | 21.51 | 21.51 | 5 |
| 1733182200 | 21.5567 | 0.04 | 0.21 | 21.51 | 21.5567 | 21.51 | 65 |
| 1732917840 | 21.512 | 0.2 | 0.95 | 21.512 | 21.512 | 21.512 | 5 |
| 1732750200 | 21.3098 | 0.03 | 0.12 | 21.31 | 21.31 | 21.3098 | 2 |
| 1732663800 | 21.2842 | -0.18 | -0.82 | 21.31 | 21.31 | 21.2842 | 150 |
| 1732577400 | 21.4599 | 0.22 | 1.03 | 21.38 | 21.4599 | 21.38 | 2 |
| 1732318200 | 21.2408 | 0.16 | 0.74 | 21.2408 | 21.2408 | 21.2408 | 1 |
| 1732231800 | 21.0841 | 0.06 | 0.28 | 21.01 | 21.0841 | 21.01 | 12 |
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
