Premium
Clearshares Ocio ETF (OCIO)
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 | -0.3977 | -1.04989440338 | 37.88 | 37.88 | 36.26 | 1291 | 37.01492443 | SP |
| 4 | 0.3623 | 0.976023706897 | 37.12 | 38.05 | 36.26 | 25402 | 36.79600937 | SP |
| 12 | 3.5823 | 10.5672566372 | 33.9 | 38.05 | 33.3654 | 11321 | 36.56761436 | SP |
| 26 | -0.2877 | -0.761715647339 | 37.77 | 38.2 | 33.3654 | 8830 | 35.96157061 | SP |
| 52 | 2.7623 | 7.95593317972 | 34.72 | 38.2 | 33.3654 | 5329 | 35.99065891 | SP |
| 156 | 8.1623 | 27.8386766712 | 29.32 | 38.2 | 28.1634 | 2678 | 34.68271589 | SP |
| 260 | 5.0623 | 15.6147439852 | 32.42 | 38.2 | 27.147 | 2280 | 33.43260871 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 37.4823 | 0.14 | 0.38 | 37.04 | 37.58 | 37.04 | 368 |
| 1781217000 | 37.34 | 0.79 | 2.15 | 36.26 | 37.34 | 36.26 | 372 |
| 1781130600 | 36.5546 | -0.42 | -1.13 | 36.3 | 36.645 | 36.3 | 319 |
| 1781044200 | 36.9714 | -0.11 | -0.31 | 37.45 | 37.45 | 36.425 | 2566 |
| 1780957800 | 37.085 | 0.22 | 0.61 | 37.34 | 37.38 | 37.04 | 2812 |
| 1780698600 | 36.8609 | -1.06 | -2.80 | 37.88 | 37.88 | 36.8609 | 386 |
| 1780612200 | 37.9238 | 0.03 | 0.09 | 37.93 | 38.04 | 37.8 | 3762 |
| 1780525800 | 37.8906 | -0.15 | -0.41 | 38.02 | 38.02 | 37.79 | 2788 |
| 1780439400 | 38.045 | 0.27 | 0.71 | 37.89 | 38.05 | 37.77 | 666 |
| 1780353000 | 37.775 | 0.05 | 0.15 | 37.41 | 37.839 | 37.41 | 1408 |
| 1780093800 | 37.72 | -0.04 | -0.09 | 37.54 | 37.86 | 37.54 | 3721 |
| 1780007400 | 37.7558 | 0.25 | 0.66 | 37.52 | 37.98 | 37.52 | 4443 |
| 1779921000 | 37.51 | -0.04 | -0.11 | 37.43 | 37.51 | 37.43 | 460 |
| 1779834600 | 37.5521 | 0.42 | 1.14 | 37.13 | 37.5521 | 37.13 | 447 |
| 1779489000 | 37.1297 | 0.1 | 0.26 | 37.1899 | 37.1899 | 37.1001 | 1146 |
| 1779402600 | 37.0325 | 0.12 | 0.33 | 36.87 | 37.0325 | 36.785 | 5769 |
| 1779316200 | 36.9125 | 0.37 | 1.00 | 36.72 | 36.9125 | 36.59 | 250323 |
| 1779229800 | 36.5458 | -0.13 | -0.36 | 36.83 | 36.83 | 36.47 | 200215 |
| 1779143400 | 36.6764 | -0.08 | -0.22 | 36.54 | 36.775 | 36.54 | 707 |
| 1778884200 | 36.7558 | -0.47 | -1.27 | 37.12 | 37.12 | 36.7558 | 336 |
| 1778797800 | 37.23 | 0.14 | 0.38 | 37.2 | 37.268 | 37.08 | 2726 |
| 1778711400 | 37.09 | 0.17 | 0.47 | 37.2 | 37.2 | 36.87 | 11868 |
| 1778625000 | 36.9164 | -0.15 | -0.40 | 37 | 37.01 | 36.9164 | 5321 |
| 1778538600 | 37.0651 | 0.05 | 0.13 | 37.1425 | 37.2 | 37.065 | 1257 |
| 1778279400 | 37.0155 | 0.26 | 0.71 | 36.6 | 37.12 | 36.6 | 660 |
| 1778193000 | 36.755 | -0.23 | -0.62 | 37.29 | 37.29 | 36.755 | 3158 |
| 1778106600 | 36.985 | 0.48 | 1.31 | 36.71 | 36.985 | 36.71 | 762 |
| 1778020200 | 36.505 | 0.3 | 0.83 | 36.61 | 36.61 | 36.505 | 82 |
| 1777933800 | 36.205 | -0.48 | -1.31 | 35.98 | 36.46 | 35.98 | 2619 |
| 1777674600 | 36.685 | 0.39 | 1.07 | 36.85 | 36.85 | 36.469 | 4019 |
| 1777588200 | 36.295 | 0.37 | 1.04 | 36.19 | 36.295 | 35.98 | 6336 |
| 1777501800 | 35.9208 | -0.06 | -0.18 | 35.66 | 35.9208 | 35.66 | 446 |
| 1777415400 | 35.985 | -0.17 | -0.47 | 36.04 | 36.04 | 35.985 | 224 |
| 1777329000 | 36.155 | 0 | 0.01 | 36.35 | 36.35 | 36.03 | 2018 |
| 1777069800 | 36.1501 | 0.24 | 0.67 | 36.1501 | 36.1501 | 36.1501 | 84 |
| 1776983400 | 35.9081 | -0.13 | -0.36 | 36.16 | 36.16 | 35.81 | 272 |
| 1776897000 | 36.0378 | 0.2 | 0.55 | 36.09 | 36.11 | 36.01 | 7215 |
| 1776810600 | 35.84 | -0.3 | -0.83 | 36.27 | 36.27 | 35.84 | 536 |
| 1776724200 | 36.14 | -0.01 | -0.01 | 36.29 | 36.29 | 36.095 | 641 |
| 1776465000 | 36.145 | 0.25 | 0.69 | 35.97 | 36.145 | 35.97 | 356 |
| 1776378600 | 35.8972 | 0.03 | 0.09 | 35.865 | 35.96 | 35.865 | 1312 |
| 1776292200 | 35.865 | 0.09 | 0.27 | 35.61 | 35.865 | 35.61 | 100286 |
| 1776205800 | 35.77 | 0.26 | 0.74 | 35.81 | 35.9 | 35.44 | 4025 |
| 1776119400 | 35.5075 | 0.25 | 0.70 | 35.52 | 35.52 | 35.5075 | 385 |
| 1775860200 | 35.2593 | -0.01 | -0.02 | 35.45 | 35.45 | 35.2593 | 1245 |
| 1775773800 | 35.2658 | 0.08 | 0.22 | 35.29 | 35.38 | 35.02 | 1531 |
| 1775687400 | 35.1888 | 0.7 | 2.03 | 35.28 | 35.32 | 35.03 | 1955 |
| 1775601000 | 34.4894 | 0 | 0.01 | 33.9 | 34.4894 | 33.9 | 1289 |
| 1775514600 | 34.485 | 0.1 | 0.30 | 34.485 | 34.485 | 34.485 | 51 |
| 1775169000 | 34.3831 | 0.04 | 0.12 | 34.36 | 34.46 | 34.36 | 761 |
| 1775082600 | 34.3419 | 0.26 | 0.77 | 34.36 | 34.43 | 34.3419 | 848 |
| 1774996200 | 34.0792 | 0.71 | 2.14 | 33.72 | 34.0792 | 33.72 | 3494 |
| 1774909800 | 33.3654 | -0.16 | -0.46 | 33.76 | 33.88 | 33.3654 | 1615 |
| 1774650600 | 33.5205 | -0.32 | -0.95 | 33.76 | 33.76 | 33.52 | 414 |
| 1774564200 | 33.8411 | -0.52 | -1.52 | 34.03 | 34.03 | 33.8411 | 328 |
| 1774477800 | 34.3644 | 0.19 | 0.56 | 34.3644 | 34.3644 | 34.3644 | 38 |
| 1774391400 | 34.1714 | -0.14 | -0.39 | 34.38 | 34.38 | 34.1714 | 813 |
| 1774305000 | 34.3066 | 0.43 | 1.28 | 34.3066 | 34.3066 | 34.3066 | 122 |
| 1774045800 | 33.8725 | -0.54 | -1.56 | 33.9 | 34.24 | 33.7901 | 2845 |
| 1773959400 | 34.4092 | -0.06 | -0.16 | 34.24 | 34.4092 | 34.24 | 316 |
| 1773873000 | 34.465 | -0.36 | -1.04 | 34.72 | 34.72 | 34.465 | 137 |
| 1773786600 | 34.8287 | 0.11 | 0.32 | 34.99 | 34.99 | 34.8287 | 335 |
| 1773700200 | 34.7178 | 0.34 | 0.98 | 34.59 | 34.7178 | 34.59 | 250 |
| 1773441000 | 34.3793 | -0.16 | -0.47 | 34.62 | 34.63 | 34.3793 | 2361 |
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.
