Premium
TrueShares Structured Outcome October ETF (OCTZ)
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 | 0.5076 | 1.11855442926 | 45.38 | 45.8876 | 45.37 | 15021 | 45.62492772 | SP |
| 4 | 0.4376 | 0.962816281628 | 45.45 | 46.03 | 44.55 | 4764 | 45.49773627 | SP |
| 12 | 3.2285 | 7.56813903716 | 42.6591 | 46.35 | 42.6591 | 21451 | 44.55357039 | SP |
| 26 | 2.7676 | 6.41836734694 | 43.12 | 46.35 | 40.24 | 16946 | 43.52379444 | SP |
| 52 | 4.8076 | 11.7030185005 | 41.08 | 46.35 | 40.24 | 14047 | 42.99379853 | SP |
| 156 | 13.3891 | 41.1991322676 | 32.4985 | 46.35 | 30.8349 | 6499 | 41.85684356 | SP |
| 260 | 15.2476 | 49.7637075718 | 30.64 | 46.35 | 27.44 | 4381 | 40.55327496 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377000 | 45.8876 | 0.32 | 0.71 | 45.68 | 45.8876 | 45.68 | 230 |
| 1783031400 | 45.566 | -0.06 | -0.13 | 45.69 | 45.85 | 45.37 | 1306 |
| 1782945000 | 45.6245 | -0.07 | -0.16 | 45.38 | 45.85 | 45.38 | 57966 |
| 1782858600 | 45.6962 | 0.3 | 0.65 | 45.38 | 45.6962 | 45.38 | 580 |
| 1782772200 | 45.4 | 0.78 | 1.75 | 45.1 | 45.4 | 45.02 | 2125 |
| 1782513000 | 44.62 | -0.36 | -0.79 | 44.73 | 45.02 | 44.62 | 2272 |
| 1782426600 | 44.9751 | -0.04 | -0.09 | 45.27 | 45.27 | 44.9751 | 1420 |
| 1782340200 | 45.0157 | -0.12 | -0.26 | 45.145 | 45.23 | 44.98 | 1036 |
| 1782253800 | 45.1333 | -0.48 | -1.04 | 45.05 | 45.35 | 45.05 | 1704 |
| 1782167400 | 45.609 | -0.18 | -0.38 | 45.775 | 45.775 | 45.609 | 622 |
| 1781821800 | 45.784 | 0.44 | 0.97 | 45.75 | 45.784 | 45.64 | 123 |
| 1781735400 | 45.3448 | -0.42 | -0.91 | 45.8 | 45.8 | 45.3448 | 2164 |
| 1781649000 | 45.76 | -0.24 | -0.51 | 45.98 | 46.01 | 45.76 | 2888 |
| 1781562600 | 45.9967 | 0.67 | 1.47 | 45.82 | 46.03 | 45.82 | 853 |
| 1781303400 | 45.33 | 0.14 | 0.31 | 45.3 | 45.36 | 45.21 | 1530 |
| 1781217000 | 45.1914 | 0.55 | 1.23 | 44.745 | 45.1914 | 44.74 | 3626 |
| 1781130600 | 44.6401 | -0.51 | -1.12 | 44.92 | 45.16 | 44.55 | 2565 |
| 1781044200 | 45.1462 | -0.12 | -0.26 | 45.45 | 45.45 | 44.91 | 2750 |
| 1780957800 | 45.2638 | 0.12 | 0.27 | 45.47 | 45.47 | 45.2638 | 1788 |
| 1780698600 | 45.14 | -1.08 | -2.33 | 45.94 | 45.94 | 45.09 | 9904 |
| 1780612200 | 46.218 | 0.14 | 0.31 | 45.96 | 46.218 | 45.96 | 28746 |
| 1780525800 | 46.0743 | -0.21 | -0.44 | 46.18 | 46.18 | 46.03 | 3780 |
| 1780439400 | 46.28 | 0.03 | 0.06 | 46.17 | 46.29 | 46.17 | 28954 |
| 1780353000 | 46.2508 | 0.08 | 0.17 | 46.02 | 46.35 | 46.02 | 59271 |
| 1780093800 | 46.1735 | 0.08 | 0.17 | 46.14 | 46.22 | 46.14 | 1360 |
| 1780007400 | 46.0956 | 0.23 | 0.50 | 45.84 | 46.0956 | 45.84 | 880 |
| 1779921000 | 45.8668 | 0 | 0.00 | 45.87 | 45.91 | 45.73 | 3893 |
| 1779834600 | 45.8666 | 0.25 | 0.55 | 45.84 | 45.8666 | 45.81 | 798 |
| 1779489000 | 45.6161 | 0.14 | 0.31 | 45.64 | 45.64 | 45.6 | 1662 |
| 1779402600 | 45.4758 | 0.08 | 0.17 | 45.25 | 45.62 | 45.25 | 2131 |
| 1779316200 | 45.4007 | 0.41 | 0.91 | 45.11 | 45.4007 | 45.11 | 1000 |
| 1779229800 | 44.9913 | -0.25 | -0.56 | 45.02 | 45.24 | 44.9913 | 1867 |
| 1779143400 | 45.2434 | -0.11 | -0.24 | 45.335 | 45.335 | 45.2 | 419 |
| 1778884200 | 45.35 | -0.43 | -0.93 | 45.41 | 45.52 | 45.26 | 4648 |
| 1778797800 | 45.7777 | 0.29 | 0.64 | 45.54 | 45.7777 | 45.54 | 1519 |
| 1778711400 | 45.4885 | 0.22 | 0.48 | 45.27 | 45.4885 | 45.27 | 633 |
| 1778625000 | 45.271 | -0.04 | -0.09 | 45.18 | 45.271 | 45.04 | 520 |
| 1778538600 | 45.3115 | 0.13 | 0.29 | 45.14 | 45.39 | 45.14 | 1363 |
| 1778279400 | 45.1808 | 0.29 | 0.65 | 45.05 | 45.23 | 45.05 | 1824 |
| 1778193000 | 44.8911 | -0.21 | -0.46 | 45.095 | 45.19 | 44.79 | 5734 |
| 1778106600 | 45.1 | 0.61 | 1.36 | 44.7 | 45.1 | 44.7 | 2560 |
| 1778020200 | 44.4933 | 0.3 | 0.67 | 44.1958 | 44.53 | 44.1958 | 5822 |
| 1777933800 | 44.1958 | -0.17 | -0.39 | 44.36 | 44.46 | 44.145 | 270763 |
| 1777674600 | 44.368 | 0.12 | 0.27 | 44.2502 | 44.58 | 44.2502 | 65896 |
| 1777588200 | 44.2502 | 0.4 | 0.90 | 44.14 | 44.2502 | 43.87 | 596828 |
| 1777501800 | 43.855 | -0.02 | -0.05 | 43.92 | 43.92 | 43.76 | 3022 |
| 1777415400 | 43.876 | -0.19 | -0.42 | 44.0613 | 44.0613 | 43.78 | 2324 |
| 1777329000 | 44.0613 | 0.06 | 0.14 | 43.9986 | 44.08 | 43.94 | 1559 |
| 1777069800 | 43.9986 | 0.28 | 0.65 | 43.7163 | 44.005 | 43.7163 | 2078 |
| 1776983400 | 43.7163 | -0.14 | -0.32 | 43.8583 | 43.91 | 43.71 | 2702 |
| 1776897000 | 43.8583 | 0.34 | 0.77 | 43.7 | 43.8583 | 43.7 | 3113 |
| 1776810600 | 43.5218 | -0.25 | -0.57 | 43.8 | 43.87 | 43.5218 | 2340 |
| 1776724200 | 43.7699 | -0.04 | -0.08 | 43.72 | 43.8 | 43.69 | 2263 |
| 1776465000 | 43.8052 | 0.4 | 0.91 | 43.41 | 43.87 | 43.41 | 3163 |
| 1776378600 | 43.41 | 0.09 | 0.21 | 43.35 | 43.42 | 43.29 | 2993 |
| 1776292200 | 43.32 | 0.29 | 0.67 | 43.031 | 43.32 | 43.031 | 4290 |
| 1776205800 | 43.031 | 0.37 | 0.87 | 42.6591 | 43.0899 | 42.6591 | 2533 |
| 1776119400 | 42.6591 | 0.32 | 0.75 | 42.23 | 42.6591 | 42.23 | 2483 |
| 1775860200 | 42.3399 | -0.09 | -0.21 | 42.49 | 42.49 | 42.31 | 3118 |
| 1775773800 | 42.43 | 0.17 | 0.40 | 42.12 | 42.43 | 42.12 | 3302 |
| 1775687400 | 42.26 | 0.82 | 1.99 | 41.437 | 42.27 | 41.437 | 5088 |
| 1775601000 | 41.437 | -0.06 | -0.15 | 41.5 | 41.5 | 41.145 | 2213 |
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.
