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 | 0.01 | 0.100401606426 | 9.96 | 10 | 9.95 | 54 | 9.97847584 | SP |
| 4 | -0.02 | -0.2002002002 | 9.99 | 10.05 | 9.95 | 31 | 9.99334753 | SP |
| 12 | -0.04 | -0.3996003996 | 10.01 | 10.05 | 9.95 | 131 | 10.02896956 | SP |
| 26 | -0.105 | -1.04218362283 | 10.075 | 10.14 | 9.95 | 102 | 10.04613815 | SP |
| 52 | -0.05 | -0.499001996008 | 10.02 | 10.14 | 9.95 | 1311 | 10.08114264 | SP |
| 156 | -0.03 | -0.3 | 10 | 11.13 | 9.93 | 1824 | 10.06888421 | SP |
| 260 | -0.03 | -0.3 | 10 | 11.13 | 9.93 | 1824 | 10.06888421 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780957800 | 10 | 0.01 | 0.10 | 9.97 | 10 | 9.97 | 21 |
| 1780698600 | 9.99 | -0.01 | -0.05 | 9.97 | 9.99 | 9.97 | 48 |
| 1780612200 | 9.9949999 | 0.03 | 0.35 | 9.95 | 9.9949999 | 9.95 | 28 |
| 1780525800 | 9.96 | -0.03 | -0.30 | 9.96 | 9.96 | 9.96 | 115 |
| 1780439400 | 9.99 | 0 | 0.00 | 9.96 | 9.99 | 9.96 | 57 |
| 1780353000 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 14 |
| 1780093800 | 9.99 | 0.01 | 0.10 | 9.96 | 9.99 | 9.96 | 81 |
| 1780007400 | 9.98 | -0.05 | -0.50 | 9.99 | 9.99 | 9.98 | 17 |
| 1779921000 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.03 | 13 |
| 1779834600 | 10.02 | 0 | 0.00 | 9.99 | 10.02 | 9.99 | 17 |
| 1779489000 | 10.02 | 0 | 0.00 | 10.05 | 10.05 | 10.02 | 24 |
| 1779402600 | 10.02 | 0 | 0.05 | 10 | 10.02 | 10 | 15 |
| 1779316200 | 10.015 | 0.01 | 0.05 | 9.98 | 10.015 | 9.98 | 21 |
| 1779229800 | 10.01 | 0 | 0.00 | 9.98 | 10.01 | 9.98 | 12 |
| 1779143400 | 10.01 | 0 | 0.00 | 9.99 | 10.01 | 9.99 | 20 |
| 1778884200 | 10.01 | -0.01 | -0.05 | 9.98 | 10.01 | 9.98 | 19 |
| 1778797800 | 10.015 | 0.01 | 0.05 | 9.99 | 10.015 | 9.99 | 23 |
| 1778711400 | 10.01 | -0.01 | -0.05 | 9.98 | 10.01 | 9.98 | 27 |
| 1778625000 | 10.015 | 0 | 0.00 | 9.99 | 10.015 | 9.99 | 15 |
| 1778538600 | 10.015 | 0 | 0.00 | 9.99 | 10.015 | 9.99 | 15 |
| 1778279400 | 10.015 | 0.01 | 0.10 | 9.99 | 10.015 | 9.99 | 14 |
| 1778193000 | 10.005 | 0 | 0.00 | 9.98 | 10.005 | 9.98 | 19 |
| 1778106600 | 10.005 | 0.01 | 0.10 | 9.98 | 10.005 | 9.98 | 19 |
| 1778020200 | 9.9949999 | 0 | 0.05 | 9.96 | 9.9949999 | 9.96 | 66 |
| 1777933800 | 9.99 | 0 | 0.00 | 9.97 | 9.99 | 9.97 | 14 |
| 1777674600 | 9.99 | 0 | 0.00 | 9.96 | 9.99 | 9.96 | 22 |
| 1777588200 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 66 |
| 1777501800 | 9.99 | -0.03 | -0.30 | 9.98 | 9.99 | 9.98 | 20 |
| 1777415400 | 10.02 | -0.02 | -0.20 | 10.02 | 10.02 | 10.02 | 514 |
| 1777329000 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.04 | 2195 |
| 1777069800 | 10.025 | -0.02 | -0.15 | 10.01 | 10.04 | 10.01 | 914 |
| 1776983400 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.04 | 951 |
| 1776897000 | 10.025 | -0.02 | -0.15 | 10.02 | 10.025 | 10.02 | 9 |
| 1776810600 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.04 | 1350 |
| 1776724200 | 10.025 | 0.01 | 0.05 | 10.02 | 10.025 | 10.02 | 15 |
| 1776465000 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 14 |
| 1776378600 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 9 |
| 1776292200 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 16 |
| 1776205800 | 10.02 | 0 | 0.05 | 10 | 10.02 | 10 | 19 |
| 1776119400 | 10.015 | -0.01 | -0.05 | 9.99 | 10.015 | 9.99 | 12 |
| 1775860200 | 10.02 | 0 | 0.05 | 10 | 10.02 | 10 | 15 |
| 1775773800 | 10.015 | 0.01 | 0.05 | 10.02 | 10.02 | 10.015 | 21 |
| 1775687400 | 10.01 | 0.02 | 0.20 | 9.98 | 10.01 | 9.98 | 17 |
| 1775601000 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 21 |
| 1775514600 | 9.99 | 0 | 0.00 | 9.97 | 9.99 | 9.97 | 16 |
| 1775169000 | 9.99 | 0.01 | 0.05 | 9.99 | 9.99 | 9.99 | 22 |
| 1775082600 | 9.985 | 0 | 0.00 | 9.97 | 9.985 | 9.97 | 92 |
| 1774996200 | 9.985 | 0 | 0.05 | 9.96 | 9.985 | 9.96 | 126 |
| 1774909800 | 9.98 | -0.04 | -0.40 | 9.95 | 9.98 | 9.95 | 10 |
| 1774650600 | 10.02 | 0 | 0.00 | 9.99 | 10.02 | 9.99 | 7 |
| 1774564200 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 13 |
| 1774477800 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 14 |
| 1774391400 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 6 |
| 1774305000 | 10.02 | 0 | 0.05 | 9.99 | 10.02 | 9.99 | 15 |
| 1774045800 | 10.015 | -0.02 | -0.15 | 9.99 | 10.015 | 9.99 | 9 |
| 1773959400 | 10.03 | -0.01 | -0.10 | 10 | 10.03 | 10 | 9 |
| 1773873000 | 10.04 | 0.01 | 0.10 | 10 | 10.04 | 10 | 207 |
| 1773786600 | 10.03 | 0.01 | 0.10 | 10.01 | 10.03 | 10.01 | 108 |
| 1773700200 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 151 |
| 1773441000 | 10.02 | -0.01 | -0.10 | 10 | 10.02 | 10 | 44 |
| 1773354600 | 10.03 | 0 | 0.05 | 10.01 | 10.03 | 10.01 | 176 |
| 1773268200 | 10.025 | -0.01 | -0.05 | 10 | 10.025 | 10 | 108 |
| 1773181800 | 10.03 | -0.01 | -0.05 | 10 | 10.03 | 10 | 108 |
| 1773095400 | 10.035 | 0 | 0.00 | 10 | 10.035 | 10 | 87 |
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.
