Premium
ALPS Oshares Global Internet Giants ETF (OGIG)
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 | 0.6107 | 1.32760869565 | 46 | 47.58 | 45.62 | 7415 | 46.81553813 | SP |
| 4 | 1.3307 | 2.93882508834 | 45.28 | 47.58 | 41.811 | 9973 | 44.69827421 | SP |
| 12 | 2.0707 | 4.64907947912 | 44.54 | 50.4315 | 41.811 | 10025 | 45.41015354 | SP |
| 26 | -6.0293 | -11.453837386 | 52.64 | 52.81 | 39.07 | 12148 | 44.63142746 | SP |
| 52 | -5.6893 | -10.8782026769 | 52.3 | 58.76 | 39.07 | 11824 | 49.59741665 | SP |
| 156 | 13.3107 | 39.9720720721 | 33.3 | 58.76 | 28.83 | 15463 | 42.13792061 | SP |
| 260 | -9.4693 | -16.885342368 | 56.08 | 58.76 | 21.51 | 31566 | 39.26351763 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 46.6107 | -0.36 | -0.78 | 47.42 | 47.42 | 46.47 | 9305 |
| 1783636200 | 46.9756 | 0.5 | 1.08 | 45.62 | 46.9756 | 45.62 | 13896 |
| 1783549800 | 46.4752 | -0.54 | -1.14 | 46.73 | 46.73 | 45.89 | 4420 |
| 1783463400 | 47.0108 | 0.32 | 0.69 | 47.21 | 47.58 | 47.0108 | 7408 |
| 1783377000 | 46.6882 | 0.73 | 1.59 | 46 | 46.83 | 46 | 2045 |
| 1783031400 | 45.9581 | -0.07 | -0.15 | 45.92 | 46.18 | 45.79 | 4028 |
| 1782945000 | 46.0272 | 1.51 | 3.39 | 45.08 | 46.41 | 45.08 | 14186 |
| 1782858600 | 44.5199 | 0.2 | 0.46 | 44.07 | 44.525 | 44.07 | 3789 |
| 1782772200 | 44.3151 | 1.14 | 2.63 | 44.04 | 44.8 | 44.04 | 8169 |
| 1782513000 | 43.18 | 1.24 | 2.97 | 41.82 | 43.33 | 41.82 | 25737 |
| 1782426600 | 41.9362 | -1.04 | -2.42 | 42.62 | 42.62 | 41.811 | 7311 |
| 1782340200 | 42.9749 | -0 | -0.01 | 42.94 | 43.61 | 42.94 | 12967 |
| 1782253800 | 42.9788 | -0.14 | -0.32 | 42.62 | 43.285 | 42.62 | 7399 |
| 1782167400 | 43.1158 | -1.3 | -2.94 | 43.69 | 44.155 | 42.95 | 6968 |
| 1781821800 | 44.42 | 0.18 | 0.40 | 44.48 | 44.53 | 43.74 | 27606 |
| 1781735400 | 44.2426 | -1.21 | -2.66 | 45.32 | 45.32 | 44.2426 | 7081 |
| 1781649000 | 45.45 | -0.37 | -0.81 | 45.68 | 45.845 | 45.27 | 4424 |
| 1781562600 | 45.82 | 1.24 | 2.78 | 45.28 | 46.0801 | 45.28 | 12777 |
| 1781303400 | 44.5803 | -0.4 | -0.90 | 45 | 45 | 44.16 | 23070 |
| 1781217000 | 44.984 | -0.06 | -0.13 | 44.43 | 44.984 | 44.0999 | 8895 |
| 1781130600 | 45.0435 | -0.55 | -1.21 | 45.08 | 46.03 | 45.0435 | 5613 |
| 1781044200 | 45.5967 | -0.47 | -1.03 | 46.18 | 46.25 | 44.695 | 23666 |
| 1780957800 | 46.07 | -0.38 | -0.83 | 46.47 | 46.48 | 45.99 | 26916 |
| 1780698600 | 46.4534 | -1.58 | -3.28 | 47.65 | 47.65 | 46.23 | 6033 |
| 1780612200 | 48.03 | 0.3 | 0.63 | 47.63 | 48.5 | 47.63 | 5497 |
| 1780525800 | 47.7288 | -1.71 | -3.46 | 48.8 | 48.8 | 47.6001 | 2522 |
| 1780439400 | 49.44 | -0.89 | -1.78 | 49.64 | 49.64 | 49.0801 | 14466 |
| 1780353000 | 50.3335 | 1.95 | 4.04 | 49.05 | 50.4315 | 49.05 | 25273 |
| 1780093800 | 48.38 | 1.61 | 3.45 | 47.09 | 48.38 | 47.09 | 14757 |
| 1780007400 | 46.7671 | 1.31 | 2.89 | 45.85 | 46.8474 | 45.85 | 7479 |
| 1779921000 | 45.4552 | -0.25 | -0.56 | 44.99 | 45.8 | 44.99 | 12078 |
| 1779834600 | 45.71 | 0.11 | 0.24 | 45.67 | 45.87 | 45.435 | 6977 |
| 1779489000 | 45.6026 | 0.13 | 0.29 | 45.48 | 46 | 45.4301 | 14174 |
| 1779402600 | 45.47 | -0.21 | -0.46 | 45.14 | 45.73 | 44.975 | 23835 |
| 1779316200 | 45.68 | 0.42 | 0.93 | 45.01 | 45.68 | 44.82 | 7633 |
| 1779229800 | 45.2575 | -0.35 | -0.77 | 45.85 | 45.99 | 45.15 | 9244 |
| 1779143400 | 45.6079 | 0.57 | 1.27 | 44.9 | 45.77 | 44.9 | 3159 |
| 1778884200 | 45.037 | 0.38 | 0.84 | 44.37 | 45.1 | 44.37 | 9960 |
| 1778797800 | 44.661 | 0.2 | 0.45 | 44.12 | 44.78 | 44.12 | 6845 |
| 1778711400 | 44.46 | 0.28 | 0.63 | 43.98 | 44.51 | 43.62 | 12785 |
| 1778625000 | 44.1801 | -0.46 | -1.04 | 44.5 | 44.5 | 43.95 | 7700 |
| 1778538600 | 44.6444 | -0.55 | -1.21 | 44.77 | 44.91 | 44.59 | 7400 |
| 1778279400 | 45.1926 | -0.6 | -1.31 | 45.31 | 45.31 | 44.76 | 7622 |
| 1778193000 | 45.7933 | 0.96 | 2.15 | 45.57 | 46.1201 | 45.52 | 19128 |
| 1778106600 | 44.8295 | 0.33 | 0.73 | 44.59 | 44.8295 | 44.57 | 5887 |
| 1778020200 | 44.5044 | -0.15 | -0.33 | 44.87 | 44.87 | 44.405 | 2209 |
| 1777933800 | 44.65 | 0.35 | 0.79 | 44.36 | 45.11 | 44.36 | 8125 |
| 1777674600 | 44.3003 | 0.9 | 2.08 | 43.89 | 44.4425 | 43.84 | 5960 |
| 1777588200 | 43.3988 | 0.09 | 0.21 | 43.43 | 43.43 | 42.56 | 6953 |
| 1777501800 | 43.31 | -0.19 | -0.44 | 43.27 | 43.41 | 42.92 | 9729 |
| 1777415400 | 43.5 | -0.52 | -1.19 | 43.56 | 43.94 | 43.43 | 4241 |
| 1777329000 | 44.0233 | 0.07 | 0.16 | 43.56 | 44.21 | 43.56 | 9320 |
| 1777069800 | 43.9521 | 0.57 | 1.31 | 43.63 | 43.9521 | 43.2884 | 2433 |
| 1776983400 | 43.3852 | -1.77 | -3.92 | 44.23 | 44.23 | 43.12 | 13643 |
| 1776897000 | 45.1551 | 0.61 | 1.37 | 45.01 | 45.1551 | 44.89 | 1910 |
| 1776810600 | 44.5443 | -0.36 | -0.81 | 45.11 | 45.53 | 44.5443 | 1432 |
| 1776724200 | 44.9089 | 0.17 | 0.39 | 44.54 | 44.9089 | 44.4 | 7338 |
| 1776465000 | 44.7344 | 0.44 | 1.00 | 44.99 | 45.26 | 44.7 | 8156 |
| 1776378600 | 44.29 | 0.6 | 1.38 | 44.58 | 44.65 | 43.98 | 13939 |
| 1776292200 | 43.6887 | 1.46 | 3.45 | 42.66 | 43.7206 | 42.66 | 11541 |
| 1776205800 | 42.23 | 0.73 | 1.76 | 41.95 | 42.445 | 41.95 | 24891 |
| 1776119400 | 41.5 | 1.43 | 3.58 | 40.04 | 41.5 | 40.04 | 7326 |
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.
