Premium
ALPS Oshares Global Internet Giants ETF (OGIG)
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 | 0.8543 | 1.90819745365 | 44.77 | 45.86 | 43.3 | 14206 | 44.11207661 | SP |
| 4 | -7.2357 | -13.6884222474 | 52.86 | 52.94 | 43.3 | 17855 | 48.20841481 | SP |
| 12 | -1.6457 | -3.48148931669 | 47.27 | 52.94 | 43.3 | 16934 | 48.89009837 | SP |
| 26 | 5.6243 | 14.06075 | 40 | 52.94 | 39.67 | 14619 | 47.26964095 | SP |
| 52 | 7.5443 | 19.8117121849 | 38.08 | 52.94 | 33.501 | 13866 | 42.94833099 | SP |
| 156 | 10.1943 | 28.7730736664 | 35.43 | 52.94 | 21.51 | 29612 | 31.58600982 | SP |
| 260 | 23.9043 | 110.056629834 | 21.72 | 64.26 | 20.5 | 82400 | 43.31819347 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 45.6243 | 0.72 | 1.61 | 44.96 | 45.86 | 44.96 | 4672 |
| 1741991400 | 44.9 | 1.42 | 3.27 | 44.24 | 44.92 | 44.18 | 4626 |
| 1741905000 | 43.4772 | -1.34 | -3.00 | 44.4 | 44.4 | 43.3346 | 3161 |
| 1741818600 | 44.82 | 0.82 | 1.86 | 44.92 | 45 | 44.16 | 17813 |
| 1741732200 | 44 | 0.4 | 0.92 | 43.46 | 44.515 | 43.46 | 22537 |
| 1741645800 | 43.6 | -2.24 | -4.89 | 44.77 | 44.77 | 43.3 | 22892 |
| 1741390200 | 45.84 | -0.21 | -0.46 | 45.865 | 46.39 | 44.53 | 26220 |
| 1741303800 | 46.05 | -1.98 | -4.12 | 47.23 | 47.74 | 46.05 | 7803 |
| 1741217400 | 48.03 | 0.9 | 1.91 | 47.27 | 48.18 | 47.1 | 11915 |
| 1741131000 | 47.1281 | 0.01 | 0.02 | 46.63 | 47.7 | 45.87 | 15539 |
| 1741044600 | 47.1174 | -0.91 | -1.90 | 48.62 | 48.62 | 47.005 | 11977 |
| 1740785400 | 48.03 | 0.14 | 0.29 | 47.44 | 48.03 | 47.1 | 8107 |
| 1740699000 | 47.89 | -0.97 | -1.98 | 49.42 | 49.61 | 47.86 | 48263 |
| 1740612600 | 48.8566 | 0.41 | 0.84 | 48.81 | 49.35 | 48.71 | 6327 |
| 1740526200 | 48.45 | -0.64 | -1.30 | 48.87 | 48.87 | 47.6 | 11662 |
| 1740439800 | 49.09 | -1.15 | -2.29 | 50.14 | 50.14 | 48.67 | 20448 |
| 1740180600 | 50.24 | -1.23 | -2.40 | 51.835 | 51.835 | 50.2 | 18347 |
| 1740094200 | 51.4746 | -0.68 | -1.31 | 52 | 52 | 50.89 | 11053 |
| 1740007800 | 52.1588 | -0.73 | -1.38 | 52.71 | 52.71 | 52.01 | 13535 |
| 1739921400 | 52.89 | 0.17 | 0.32 | 52.86 | 52.94 | 52.39 | 57012 |
| 1739575800 | 52.7238 | 0.14 | 0.27 | 52.62 | 52.79 | 52.3729 | 11882 |
| 1739489400 | 52.58 | 0.73 | 1.41 | 51.95 | 52.58 | 51.946 | 32485 |
| 1739403000 | 51.85 | 0.05 | 0.10 | 51.17 | 51.95 | 51.17 | 12524 |
| 1739316600 | 51.8 | -0.3 | -0.58 | 51.89 | 51.96 | 51.53 | 5787 |
| 1739230200 | 52.1 | 1.03 | 2.02 | 51.93 | 52.27 | 51.6973 | 9662 |
| 1738971000 | 51.07 | 0.12 | 0.24 | 51.49 | 51.85 | 51.07 | 40902 |
| 1738884600 | 50.95 | 0.24 | 0.47 | 50.75 | 51 | 50.65 | 6580 |
| 1738798200 | 50.71 | -0.25 | -0.49 | 50.41 | 50.76 | 50.29 | 49168 |
| 1738711800 | 50.96 | 1.21 | 2.43 | 50.38 | 50.99 | 50.38 | 6536 |
| 1738625400 | 49.75 | -0.15 | -0.30 | 48.83 | 49.94 | 48.83 | 17234 |
| 1738366200 | 49.9 | 0.09 | 0.18 | 50.3 | 50.67 | 49.8117 | 46681 |
| 1738279800 | 49.81 | 0.03 | 0.06 | 49.63 | 50.16 | 49.58 | 10561 |
| 1738193400 | 49.78 | -0.41 | -0.82 | 50.23 | 50.23 | 49.62 | 23468 |
| 1738107000 | 50.19 | 1.62 | 3.34 | 48.84 | 50.29 | 48.615 | 51893 |
| 1738020600 | 48.57 | -0.24 | -0.49 | 47.51 | 48.8097 | 47.51 | 29640 |
| 1737761400 | 48.81 | 0.46 | 0.95 | 48.67 | 49.06 | 48.67 | 5230 |
| 1737675000 | 48.35 | 0 | 0.00 | 48.35 | 48.35 | 48.35 | 0 |
| 1737588600 | 48.35 | 0.65 | 1.36 | 48.4 | 48.62 | 48.1 | 52749 |
| 1737502200 | 47.7 | 0.57 | 1.20 | 47.66 | 47.83 | 47.38 | 5639 |
| 1737156600 | 47.1321 | 0.37 | 0.80 | 47.46 | 47.46 | 47.1321 | 5757 |
| 1737070200 | 46.76 | 0.11 | 0.24 | 46.79 | 47 | 46.67 | 4533 |
| 1736983800 | 46.65 | 1.14 | 2.50 | 46.49 | 46.78 | 46.46 | 5431 |
| 1736897400 | 45.5142 | 0.18 | 0.41 | 45.68 | 45.9 | 45.31 | 3155 |
| 1736811000 | 45.33 | -0.43 | -0.94 | 45.18 | 45.39 | 45.01 | 3614 |
| 1736551800 | 45.76 | -0.73 | -1.57 | 45.95 | 46 | 45.373445 | 7494 |
| 1736379000 | 46.49 | 0.06 | 0.13 | 46.2 | 46.49 | 46.19 | 2279 |
| 1736292600 | 46.43 | -0.98 | -2.07 | 47.37 | 47.4 | 46.33 | 2732 |
| 1736206200 | 47.41 | 0.36 | 0.77 | 47.46 | 47.6001 | 47.29 | 4808 |
| 1735947000 | 47.05 | 0.84 | 1.82 | 46.48 | 47.0984 | 46.48 | 3861 |
| 1735860600 | 46.21 | 0.22 | 0.48 | 46.31 | 46.64 | 45.91 | 14765 |
| 1735687800 | 45.99 | -0.24 | -0.52 | 46.48 | 46.48 | 45.921 | 7093 |
| 1735601400 | 46.23 | -0.66 | -1.41 | 46.1 | 46.51 | 45.89 | 8916 |
| 1735342200 | 46.89 | -0.67 | -1.41 | 47.26 | 47.26 | 46.42 | 48903 |
| 1735255800 | 47.56 | -0.08 | -0.17 | 47.39 | 47.66 | 47.39 | 4769 |
| 1735077840 | 47.64 | 0.46 | 0.97 | 47.37 | 47.64 | 47.2373 | 4911 |
| 1734996600 | 47.18 | -0.03 | -0.06 | 47.27 | 47.2755 | 46.74 | 23534 |
| 1734737400 | 47.21 | 0.7 | 1.51 | 45.91 | 47.4224 | 45.9029 | 34547 |
| 1734651000 | 46.51 | 0.2 | 0.43 | 47.02 | 47.02 | 46.4406 | 11430 |
| 1734564600 | 46.31 | -2.28 | -4.69 | 48.38 | 48.42 | 46.31 | 189460 |
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
