Premium
Otter Creek Focus Strategy ETF (OCFS)
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 | -0.7403 | -2.92604069501 | 25.3004 | 25.45 | 24.16 | 1033 | 24.60414554 | SP |
| 4 | -2.4399 | -9.03666666667 | 27 | 27.15 | 24.16 | 794 | 25.82695649 | SP |
| 12 | -2.9655 | -10.7736071148 | 27.5256 | 28.06 | 24.16 | 1316 | 26.79022107 | SP |
| 26 | -0.4999 | -1.99481245012 | 25.06 | 28.53 | 24.16 | 1282 | 27.14096312 | SP |
| 52 | -0.1099 | -0.445480340495 | 24.67 | 28.53 | 22.5801 | 2485 | 25.26272155 | SP |
| 156 | -0.1099 | -0.445480340495 | 24.67 | 28.53 | 22.5801 | 2485 | 25.26272155 | SP |
| 260 | -0.1099 | -0.445480340495 | 24.67 | 28.53 | 22.5801 | 2485 | 25.26272155 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131000 | 24.3434 | -0.46 | -1.85 | 24.16 | 24.61 | 24.16 | 3444 |
| 1741044600 | 24.8029 | -0.47 | -1.86 | 25.3 | 25.3 | 24.8029 | 209 |
| 1740785400 | 25.2721 | 0.33 | 1.31 | 24.93 | 25.2721 | 24.93 | 60 |
| 1740699000 | 24.945 | -0.31 | -1.21 | 25.42 | 25.45 | 24.945 | 398 |
| 1740612600 | 25.25 | 0.13 | 0.53 | 25.3004 | 25.3499 | 25.25 | 1054 |
| 1740526200 | 25.1168 | -0.12 | -0.47 | 24.99 | 25.1168 | 24.99 | 113 |
| 1740439800 | 25.2351 | -0.18 | -0.71 | 25.4 | 25.4 | 25.2351 | 126 |
| 1740180600 | 25.4168 | -0.76 | -2.92 | 26.14 | 26.14 | 25.4168 | 89 |
| 1740094200 | 26.18 | -0.32 | -1.21 | 26.01 | 26.18 | 26.0099 | 2676 |
| 1740007800 | 26.5 | -0.1 | -0.36 | 26.35 | 26.5 | 26.35 | 302 |
| 1739921400 | 26.5952 | 0.13 | 0.49 | 26.52 | 26.61 | 26.52 | 449 |
| 1739575800 | 26.4668 | -0.11 | -0.42 | 26.52 | 26.5596 | 26.4668 | 2802 |
| 1739489400 | 26.5791 | 0.19 | 0.73 | 26.5791 | 26.5791 | 26.5791 | 0 |
| 1739403000 | 26.3877 | -0.19 | -0.72 | 26.285 | 26.41 | 26.285 | 459 |
| 1739316600 | 26.5784 | -0.23 | -0.86 | 26.54 | 26.6 | 26.5 | 1051 |
| 1739230200 | 26.8079 | -0.09 | -0.35 | 26.78 | 26.85 | 26.78 | 211 |
| 1738971000 | 26.9016 | -0.24 | -0.87 | 27.15 | 27.15 | 26.9016 | 222 |
| 1738884600 | 27.1377 | 0.08 | 0.30 | 27.15 | 27.15 | 27.1377 | 107 |
| 1738798200 | 27.0566 | 0.12 | 0.43 | 27 | 27.0566 | 26.99 | 1200 |
| 1738711800 | 26.94 | 0.06 | 0.23 | 26.9408 | 26.95 | 26.94 | 317 |
| 1738625400 | 26.8783 | -0.35 | -1.29 | 26.66 | 26.8783 | 26.66 | 129 |
| 1738366200 | 27.23 | -0.11 | -0.40 | 27.36 | 27.47 | 27.23 | 1370 |
| 1738279800 | 27.3402 | 0.45 | 1.67 | 27.29 | 27.43 | 27.29 | 25 |
| 1738193400 | 26.89 | 0.13 | 0.47 | 26.96 | 26.98 | 26.89 | 910 |
| 1738107000 | 26.7636 | 0.14 | 0.54 | 26.63 | 26.7636 | 26.63 | 151 |
| 1738020600 | 26.62 | -1.07 | -3.87 | 26.92 | 26.92 | 26.47 | 1877 |
| 1737761400 | 27.6911 | -0.29 | -1.05 | 27.7762 | 27.83 | 27.6911 | 2313 |
| 1737675000 | 27.9839 | 0 | 0.00 | 27.9839 | 27.9839 | 27.9839 | 0 |
| 1737588600 | 27.9839 | 0.24 | 0.86 | 27.97 | 28.06 | 27.97 | 17368 |
| 1737502200 | 27.7464 | 0.56 | 2.07 | 27.45 | 27.7784 | 27.45 | 441 |
| 1737156600 | 27.1847 | 0.13 | 0.49 | 27.2799 | 27.2799 | 27.1847 | 222 |
| 1737070200 | 27.0532 | 0.29 | 1.07 | 27.06 | 27.06 | 27.0532 | 181 |
| 1736983800 | 26.7677 | 0.4 | 1.51 | 26.83 | 26.83 | 26.7677 | 201 |
| 1736897400 | 26.37 | 0.32 | 1.22 | 26.34 | 26.44 | 26.34 | 447 |
| 1736811000 | 26.0513 | 0.04 | 0.16 | 25.79 | 26.0513 | 25.79 | 5 |
| 1736551800 | 26.01 | -0.42 | -1.59 | 26.04 | 26.04 | 26.01 | 272 |
| 1736379000 | 26.43 | 0.05 | 0.19 | 26.33 | 26.43 | 26.33 | 1056 |
| 1736292600 | 26.38 | -0.17 | -0.64 | 26.46 | 26.505 | 26.29 | 4153 |
| 1736206200 | 26.55 | -0.01 | -0.04 | 26.7781 | 26.8 | 26.55 | 5189 |
| 1735947000 | 26.56 | 0.53 | 2.04 | 26.22 | 26.56 | 26.22 | 3813 |
| 1735860600 | 26.03 | -0.01 | -0.03 | 26.1599 | 26.1599 | 26.022 | 1530 |
| 1735687800 | 26.0374 | -0.12 | -0.47 | 26.0374 | 26.0374 | 26.0374 | 40 |
| 1735601400 | 26.1599 | -0.21 | -0.78 | 26.18 | 26.18 | 26.0426 | 1110 |
| 1735342200 | 26.3662 | -0.28 | -1.06 | 26.3 | 26.3662 | 26.3 | 162 |
| 1735255800 | 26.65 | 0.01 | 0.04 | 26.79 | 26.79 | 26.552 | 2698 |
| 1735077840 | 26.64 | 0.2 | 0.76 | 26.53 | 26.64 | 26.53 | 783 |
| 1734996600 | 26.44 | -0.15 | -0.56 | 26.4 | 26.44 | 26.4 | 923 |
| 1734737400 | 26.59 | 0.38 | 1.45 | 26.48 | 26.59 | 26.48 | 689 |
| 1734651000 | 26.21 | 0.06 | 0.25 | 26.2257 | 26.3 | 26.21 | 1510 |
| 1734564600 | 26.1453 | -0.81 | -3.02 | 27.08 | 27.08 | 26.1453 | 2350 |
| 1734478200 | 26.96 | -0.47 | -1.70 | 27.04 | 27.07 | 26.94 | 3291 |
| 1734391800 | 27.4266 | 0.12 | 0.43 | 27.4266 | 27.4266 | 27.4266 | 31 |
| 1734132600 | 27.3092 | -0.1 | -0.36 | 27.3092 | 27.3092 | 27.3092 | 18 |
| 1734046200 | 27.4067 | -0.12 | -0.43 | 27.5 | 27.5 | 27.4067 | 79 |
| 1733959800 | 27.5256 | 0.28 | 1.01 | 27.5256 | 27.5256 | 27.5256 | 0 |
| 1733873400 | 27.25 | -0.31 | -1.12 | 27.42 | 27.42 | 27.25 | 1930 |
| 1733787000 | 27.56 | -0.64 | -2.27 | 27.61 | 27.61 | 27.56 | 450 |
| 1733527800 | 28.2008 | 0.02 | 0.08 | 28.2 | 28.2008 | 28.2 | 644 |
| 1733441400 | 28.1776 | -0.19 | -0.68 | 28.1776 | 28.1776 | 28.1776 | 140 |
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
