Premium
Clearshares Ocio ETF (OCIO)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4454 | -1.3004379562 | 34.25 | 34.61 | 33.8046 | 1779 | 34.12257596 | SP |
| 4 | -1.0104 | -2.90219732874 | 34.815 | 35.39 | 33.8046 | 2117 | 34.41281341 | SP |
| 12 | -1.4154 | -4.01873935264 | 35.22 | 35.39 | 33.55 | 1571 | 34.44075575 | SP |
| 26 | 0.7546 | 2.28320726172 | 33.05 | 35.83 | 32.9671 | 1088 | 34.33859658 | SP |
| 52 | 1.83 | 5.72329286371 | 31.9746 | 35.83 | 30.57 | 1345 | 33.36034928 | SP |
| 156 | 2.7346 | 8.80141615706 | 31.07 | 35.83 | 27.147 | 1326 | 30.63337514 | SP |
| 260 | 7.0346 | 26.2779230482 | 26.77 | 35.83 | 21.57 | 1220 | 30.69506628 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 33.8046 | -0.51 | -1.49 | 34 | 34 | 33.8046 | 1677 |
| 1741217400 | 34.3175 | 0.34 | 0.99 | 34.08 | 34.3175 | 33.98 | 1711 |
| 1741131000 | 33.9802 | -0.25 | -0.73 | 33.99 | 34.31 | 33.96 | 2345 |
| 1741044600 | 34.23 | -0.22 | -0.64 | 34.61 | 34.61 | 34.13 | 2282 |
| 1740785400 | 34.45 | 0.24 | 0.69 | 34.25 | 34.45 | 34.25 | 881 |
| 1740699000 | 34.2136 | -0.58 | -1.66 | 34.78 | 34.78 | 34.2136 | 20704 |
| 1740612600 | 34.7919 | 0.18 | 0.53 | 34.67 | 34.93 | 34.67 | 2187 |
| 1740526200 | 34.61 | -0.19 | -0.55 | 34.5599 | 34.61 | 34.5599 | 289 |
| 1740439800 | 34.801 | -0.11 | -0.31 | 34.95 | 34.95 | 34.8 | 1299 |
| 1740180600 | 34.91 | -0.36 | -1.01 | 35.27 | 35.27 | 34.91 | 1683 |
| 1740094200 | 35.2665 | -0.09 | -0.27 | 35.19 | 35.31 | 35.19 | 966 |
| 1740007800 | 35.361 | 0.02 | 0.06 | 35.31 | 35.361 | 35.31 | 692 |
| 1739921400 | 35.3399 | 0.07 | 0.19 | 35.33 | 35.39 | 35.33 | 803 |
| 1739575800 | 35.2718 | -0.1 | -0.28 | 35.28 | 35.32 | 35.2718 | 232 |
| 1739489400 | 35.37 | 0.4 | 1.15 | 35 | 35.37 | 35 | 1582 |
| 1739403000 | 34.9673 | -0.05 | -0.13 | 34.9673 | 34.9673 | 34.9673 | 145 |
| 1739316600 | 35.0143 | -0.06 | -0.16 | 35.0143 | 35.0143 | 35.0143 | 166 |
| 1739230200 | 35.07 | 0.2 | 0.57 | 34.96 | 35.07 | 34.96 | 469 |
| 1738971000 | 34.87 | -0.14 | -0.41 | 34.815 | 34.87 | 34.815 | 114 |
| 1738884600 | 35.0119 | 0.02 | 0.06 | 35 | 35.0119 | 35 | 18 |
| 1738798200 | 34.99 | 0.25 | 0.72 | 34.8 | 34.99 | 34.8 | 157 |
| 1738711800 | 34.7404 | 0.16 | 0.46 | 34.75 | 34.86 | 34.7404 | 486 |
| 1738625400 | 34.58 | -0.11 | -0.32 | 34.31 | 34.599 | 34.31 | 956 |
| 1738366200 | 34.6926 | -0.14 | -0.41 | 35.05 | 35.12 | 34.6926 | 7663 |
| 1738279800 | 34.8353 | 0.18 | 0.53 | 34.75 | 34.95 | 34.75 | 1314 |
| 1738193400 | 34.6529 | -0.09 | -0.27 | 34.84 | 34.87 | 34.63 | 5473 |
| 1738107000 | 34.7457 | 0.27 | 0.80 | 34.63 | 34.7457 | 34.63 | 284 |
| 1738020600 | 34.4707 | -0.46 | -1.32 | 34.49 | 34.49 | 34.4707 | 539 |
| 1737761400 | 34.9301 | 0.07 | 0.19 | 35.06 | 35.06 | 34.9301 | 679 |
| 1737675000 | 34.8623 | 0 | 0.00 | 34.8623 | 34.8623 | 34.8623 | 0 |
| 1737588600 | 34.8623 | 0.15 | 0.43 | 34.86 | 35.25 | 34.86 | 1248 |
| 1737502200 | 34.7116 | 0.26 | 0.76 | 34.6 | 34.7116 | 34.6 | 807 |
| 1737156600 | 34.4508 | 0.24 | 0.70 | 34.4525 | 34.58 | 34.4508 | 1376 |
| 1737070200 | 34.2107 | -0.01 | -0.03 | 34.2627 | 34.34 | 34.2107 | 1554 |
| 1736983800 | 34.2216 | 0.46 | 1.37 | 34.2216 | 34.2216 | 34.2216 | 129 |
| 1736897400 | 33.7593 | 0.04 | 0.11 | 33.7593 | 33.7593 | 33.7593 | 143 |
| 1736811000 | 33.7207 | -0.03 | -0.08 | 33.549999 | 33.7207 | 33.549999 | 1008 |
| 1736551800 | 33.7489 | -0.36 | -1.04 | 33.6502 | 33.7489 | 33.6502 | 472 |
| 1736379000 | 34.1046 | -0.02 | -0.05 | 34.15 | 34.15 | 34.1046 | 123 |
| 1736292600 | 34.1211 | -0.26 | -0.77 | 34.55 | 34.55 | 34.1211 | 19 |
| 1736206200 | 34.3852 | 0.16 | 0.46 | 34.41 | 34.55 | 34.33 | 1831 |
| 1735947000 | 34.2288 | 0.29 | 0.85 | 34.07 | 34.3 | 34.07 | 9730 |
| 1735860600 | 33.939 | -0.01 | -0.03 | 34.2 | 34.2 | 33.85 | 876 |
| 1735687800 | 33.9494 | -0.16 | -0.47 | 34.05 | 34.05 | 33.9494 | 108 |
| 1735601400 | 34.1089 | -0.44 | -1.28 | 34.14 | 34.26 | 34.1089 | 964 |
| 1735342200 | 34.5524 | -0.25 | -0.72 | 34.61 | 34.61 | 34.5524 | 78 |
| 1735255800 | 34.8034 | 0.03 | 0.09 | 34.72 | 34.8034 | 34.72 | 545 |
| 1735077840 | 34.7731 | 0.29 | 0.85 | 34.6 | 34.7731 | 34.6 | 265 |
| 1734996600 | 34.4791 | 0.13 | 0.39 | 34.4791 | 34.4791 | 34.4791 | 92 |
| 1734737400 | 34.346 | 0.12 | 0.34 | 34.28 | 34.43 | 34.28 | 356 |
| 1734651000 | 34.23 | 0.01 | 0.02 | 34.25 | 34.26 | 34.2 | 1510 |
| 1734564600 | 34.2231 | -0.62 | -1.78 | 34.81 | 34.95 | 34.21 | 1724 |
| 1734478200 | 34.8442 | -0.09 | -0.25 | 34.8442 | 34.8442 | 34.8442 | 65 |
| 1734391800 | 34.9305 | 0.05 | 0.16 | 35.01 | 35.02 | 34.9305 | 574 |
| 1734132600 | 34.8755 | -0 | -0.00 | 35.22 | 35.22 | 34.86 | 1437 |
| 1734046200 | 34.8762 | -0.14 | -0.39 | 34.99 | 34.99 | 34.87 | 834 |
| 1733959800 | 35.0141 | 0.18 | 0.53 | 35.0141 | 35.0141 | 35.0141 | 32 |
| 1733873400 | 34.83 | -0.14 | -0.41 | 34.9365 | 34.94 | 34.83 | 180 |
| 1733787000 | 34.9748 | -0.11 | -0.31 | 35.08 | 35.08 | 34.9748 | 183 |
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
