Premium
Obra High Grade Structured Products ETF (OGSP)
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 | 0 | 10.07 | 10.08 | 10.06 | 3 | 10.0721875 | SP |
| 4 | -0.07 | -0.69033530572 | 10.14 | 10.14 | 10.05 | 91 | 10.08151735 | SP |
| 12 | -0.03 | -0.29702970297 | 10.1 | 10.14 | 10.03 | 1060 | 10.07857443 | SP |
| 26 | -0.03 | -0.29702970297 | 10.1 | 10.16 | 10.03 | 759 | 10.08950002 | SP |
| 52 | 0.05 | 0.499001996008 | 10.02 | 11.13 | 9.98 | 838 | 10.06576139 | SP |
| 156 | 0.05 | 0.499001996008 | 10.02 | 11.13 | 9.98 | 838 | 10.06576139 | SP |
| 260 | 0.05 | 0.499001996008 | 10.02 | 11.13 | 9.98 | 838 | 10.06576139 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 10.07 | -0.01 | -0.10 | 10.07 | 10.07 | 10.07 | 2 |
| 1738884600 | 10.08 | 0.01 | 0.05 | 10.08 | 10.08 | 10.08 | 2 |
| 1738798200 | 10.075 | 0 | 0.05 | 10.06 | 10.08 | 10.06 | 3 |
| 1738711800 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 2 |
| 1738625400 | 10.07 | 0.01 | 0.10 | 10.07 | 10.07 | 10.07 | 7 |
| 1738366200 | 10.06 | -0 | -0.05 | 10.09 | 10.09 | 10.06 | 59 |
| 1738279800 | 10.0649 | -0.04 | -0.35 | 10.05 | 10.0649 | 10.05 | 761 |
| 1738193400 | 10.1 | -0.01 | -0.10 | 10.1 | 10.1 | 10.1 | 753 |
| 1738107000 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 2 |
| 1738020600 | 10.11 | 0.01 | 0.10 | 10.11 | 10.11 | 10.11 | 4 |
| 1737761400 | 10.1 | 0.02 | 0.20 | 10.08 | 10.1 | 10.08 | 3 |
| 1737675000 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737588600 | 10.08 | -0.01 | -0.10 | 10.09 | 10.09 | 10.08 | 5 |
| 1737502200 | 10.09 | 0 | 0.00 | 10.1 | 10.1 | 10.09 | 7 |
| 1737156600 | 10.09 | 0.01 | 0.10 | 10.09 | 10.09 | 10.09 | 6 |
| 1737070200 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 4 |
| 1736983800 | 10.08 | 0.02 | 0.20 | 10.08 | 10.08 | 10.08 | 6 |
| 1736897400 | 10.06 | -0.01 | -0.10 | 10.07 | 10.07 | 10.06 | 4 |
| 1736811000 | 10.07 | 0.01 | 0.10 | 10.14 | 10.14 | 10.07 | 7 |
| 1736551800 | 10.06 | 0.01 | 0.10 | 10.07 | 10.07 | 10.06 | 1108 |
| 1736379000 | 10.05 | -0.01 | -0.10 | 10.08 | 10.08 | 10.05 | 89 |
| 1736292600 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.06 | 1 |
| 1736206200 | 10.06 | 0 | 0.00 | 10.07 | 10.07 | 10.06 | 204 |
| 1735947000 | 10.06 | 0 | 0.00 | 10.07 | 10.07 | 10.06 | 17 |
| 1735860600 | 10.06 | 0.01 | 0.10 | 10.06 | 10.07 | 10.04 | 1914 |
| 1735687800 | 10.05 | 0 | 0.00 | 10.06 | 10.06 | 10.05 | 132 |
| 1735601400 | 10.05 | -0.04 | -0.40 | 10.05 | 10.05 | 10.03 | 106 |
| 1735342200 | 10.09 | 0 | 0.00 | 10.07 | 10.09 | 10.07 | 354 |
| 1735255800 | 10.09 | 0 | 0.00 | 10.07 | 10.09 | 10.07 | 15 |
| 1735077840 | 10.09 | 0.02 | 0.20 | 10.0831 | 10.09 | 10.07 | 490 |
| 1734996600 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 77 |
| 1734737400 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 22 |
| 1734651000 | 10.07 | -0.02 | -0.20 | 10.07 | 10.07 | 10.07 | 101 |
| 1734564600 | 10.09 | 0.01 | 0.10 | 10.09 | 10.09 | 10.09 | 57 |
| 1734478200 | 10.08 | 0.01 | 0.10 | 10.08 | 10.08 | 10.08 | 3 |
| 1734391800 | 10.07 | -0.04 | -0.40 | 10.1 | 10.1 | 10.07 | 4109 |
| 1734132600 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1734046200 | 10.11 | 0 | 0.01 | 10.1 | 10.11 | 10.1 | 3826 |
| 1733959800 | 10.1087 | 0 | 0.00 | 10.11 | 10.11 | 10.1087 | 2 |
| 1733873400 | 10.1087 | 0.04 | 0.38 | 10.08 | 10.1087 | 10.08 | 2504 |
| 1733787000 | 10.07 | -0.02 | -0.20 | 10.0714 | 10.0848 | 10.07 | 24041 |
| 1733527800 | 10.09 | -0.01 | -0.06 | 10.1 | 10.1 | 10.0701 | 6401 |
| 1733441400 | 10.096 | 0.03 | 0.26 | 10.09 | 10.1 | 10.09 | 2701 |
| 1733355000 | 10.07 | 0 | 0.00 | 10.06 | 10.07 | 10.06 | 6 |
| 1733268600 | 10.07 | 0.01 | 0.10 | 10.07 | 10.0786 | 10.07 | 333 |
| 1733182200 | 10.06 | 0 | 0.00 | 10.09 | 10.09 | 10.06 | 256 |
| 1732917840 | 10.06 | -0.06 | -0.54 | 10.05 | 10.08 | 10.05 | 2457 |
| 1732750200 | 10.115 | 0.03 | 0.25 | 10.115 | 10.115 | 10.115 | 4 |
| 1732663800 | 10.09 | -0.03 | -0.25 | 10.09 | 10.09 | 10.09 | 1461 |
| 1732577400 | 10.115 | 0.02 | 0.15 | 10.115 | 10.115 | 10.115 | 22 |
| 1732318200 | 10.1 | 0.02 | 0.20 | 10.08 | 10.1 | 10.08 | 5 |
| 1732231800 | 10.08 | -0.01 | -0.10 | 10.08 | 10.08 | 10.08 | 751 |
| 1732145400 | 10.09 | 0.01 | 0.10 | 10.12 | 10.12 | 10.09 | 1253 |
| 1732059000 | 10.08 | -0.02 | -0.15 | 10.08 | 10.08 | 10.08 | 753 |
| 1731972600 | 10.095 | 0.01 | 0.05 | 10.1 | 10.1 | 10.095 | 34 |
| 1731713400 | 10.09 | 0 | 0.05 | 10.08 | 10.09 | 10.08 | 1101 |
| 1731627000 | 10.085 | 0.02 | 0.15 | 10.07 | 10.09 | 10.07 | 1943 |
| 1731540600 | 10.07 | -0.01 | -0.10 | 10.07 | 10.07 | 10.07 | 939 |
| 1731454200 | 10.08 | 0.01 | 0.10 | 10.08 | 10.08 | 10.08 | 18 |
| 1731367800 | 10.07 | 0 | 0.00 | 10.11 | 10.11 | 10.07 | 14 |
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
