Premium
ALPS OShares US Quality Dividend ETF (OUSA)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.08 | 1.85344087867 | 58.27 | 59.8991 | 58.13 | 20872 | 58.74526513 | SP |
| 4 | 0.93 | 1.59192057515 | 58.42 | 59.8991 | 57.31 | 21629 | 58.21003973 | SP |
| 12 | 3.1 | 5.51111111111 | 56.25 | 59.8991 | 56.2 | 26595 | 57.91776728 | SP |
| 26 | 1.75 | 3.03819444444 | 57.6 | 59.8991 | 54.59 | 29715 | 57.98541679 | SP |
| 52 | 4.61 | 8.42162952137 | 54.74 | 59.8991 | 53.38 | 27448 | 57.02715523 | SP |
| 156 | 15.92 | 36.6566889247 | 43.43 | 59.8991 | 40.4702 | 31222 | 51.58423156 | SP |
| 260 | 16.64 | 38.9604308125 | 42.71 | 59.8991 | 36.27 | 42420 | 46.53974778 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 59.8991 | 1.07 | 1.82 | 59.05 | 59.8991 | 59.05 | 13702 |
| 1782945000 | 58.83 | 0.5 | 0.86 | 58.44 | 59.135 | 58.44 | 32091 |
| 1782858600 | 58.33 | 0.14 | 0.24 | 58.15 | 58.44 | 58.13 | 17132 |
| 1782772200 | 58.1901 | 0.23 | 0.39 | 58.27 | 58.33 | 58.135 | 20561 |
| 1782513000 | 57.963 | 0.44 | 0.77 | 57.52 | 58.12 | 57.52 | 24659 |
| 1782426600 | 57.521 | -0.32 | -0.55 | 57.72 | 58.28 | 57.521 | 25228 |
| 1782340200 | 57.84 | 0.29 | 0.50 | 57.75 | 58.2391 | 57.6833 | 21090 |
| 1782253800 | 57.55 | 0.08 | 0.14 | 57.41 | 57.7 | 57.31 | 48673 |
| 1782167400 | 57.47 | -0.28 | -0.48 | 57.7 | 57.81 | 57.36 | 20050 |
| 1781821800 | 57.75 | -0.32 | -0.55 | 58.19 | 58.19 | 57.71 | 24866 |
| 1781735400 | 58.07 | -1 | -1.69 | 58.9 | 58.985 | 57.97 | 16992 |
| 1781649000 | 59.07 | 0.21 | 0.36 | 59.03 | 59.24 | 58.9732 | 11034 |
| 1781562600 | 58.86 | 0.12 | 0.20 | 59.02 | 59.12 | 58.84 | 28284 |
| 1781303400 | 58.74 | 0.29 | 0.50 | 58.78 | 58.92 | 58.42 | 25743 |
| 1781217000 | 58.45 | 0.35 | 0.60 | 58.15 | 58.7 | 58.03 | 21816 |
| 1781130600 | 58.1 | -0.36 | -0.62 | 58.59 | 58.59 | 58.1 | 9426 |
| 1781044200 | 58.46 | 0.35 | 0.60 | 58.23 | 58.49 | 58.01 | 12752 |
| 1780957800 | 58.11 | -0.38 | -0.65 | 58.42 | 58.57 | 58.09 | 15217 |
| 1780698600 | 58.49 | -0.12 | -0.20 | 58.7 | 58.8273 | 58.42 | 17504 |
| 1780612200 | 58.61 | 0.65 | 1.12 | 58.61 | 58.84 | 58.48 | 18251 |
| 1780525800 | 57.96 | -0.44 | -0.75 | 58.1 | 58.315 | 57.96 | 39334 |
| 1780439400 | 58.4 | -0.08 | -0.14 | 58.11 | 58.43 | 58.11 | 14425 |
| 1780353000 | 58.48 | -0.35 | -0.59 | 58.62 | 58.62 | 58.3 | 21510 |
| 1780093800 | 58.83 | -0.15 | -0.25 | 58.95 | 58.98 | 58.83 | 22754 |
| 1780007400 | 58.98 | -0.01 | -0.01 | 58.86 | 59.1 | 58.845 | 8833 |
| 1779921000 | 58.9868 | 0.11 | 0.19 | 58.92 | 59.29 | 58.92 | 14201 |
| 1779834600 | 58.875 | -0.13 | -0.21 | 59.02 | 59.0499 | 58.8102 | 43085 |
| 1779489000 | 59 | 0.45 | 0.77 | 58.74 | 59.12 | 58.74 | 34163 |
| 1779402600 | 58.55 | 0.16 | 0.27 | 58.08 | 58.55 | 57.86 | 24348 |
| 1779316200 | 58.39 | 0.23 | 0.40 | 58.15 | 58.43 | 57.94 | 32896 |
| 1779229800 | 58.16 | -0.25 | -0.43 | 58.26 | 58.56 | 58.16 | 16772 |
| 1779143400 | 58.4112 | 0.66 | 1.14 | 57.68 | 58.44 | 57.68 | 34094 |
| 1778884200 | 57.75 | -0.14 | -0.24 | 57.82 | 58.02 | 57.75 | 20498 |
| 1778797800 | 57.89 | 0.45 | 0.78 | 57.78 | 58.0584 | 57.78 | 18147 |
| 1778711400 | 57.4436 | -0.05 | -0.08 | 57.26 | 57.48 | 57.17 | 21608 |
| 1778625000 | 57.49 | 0.17 | 0.30 | 57.46 | 57.6045 | 57.21 | 66031 |
| 1778538600 | 57.32 | -0.22 | -0.38 | 57.45 | 57.56 | 57.17 | 30946 |
| 1778279400 | 57.54 | -0.28 | -0.48 | 57.86 | 57.86 | 57.52 | 21744 |
| 1778193000 | 57.82 | -0.05 | -0.09 | 57.85 | 58 | 57.72 | 108585 |
| 1778106600 | 57.87 | 0.23 | 0.40 | 57.81 | 57.94 | 57.73 | 21263 |
| 1778020200 | 57.64 | 0.22 | 0.38 | 57.59 | 57.66 | 57.3201 | 13278 |
| 1777933800 | 57.42 | -0.43 | -0.74 | 57.63 | 57.86 | 57.39 | 32017 |
| 1777674600 | 57.85 | -0.07 | -0.12 | 58.19 | 58.335 | 57.84 | 14109 |
| 1777588200 | 57.92 | 0.55 | 0.96 | 57.28 | 58.04 | 57.28 | 16799 |
| 1777501800 | 57.37 | 0.25 | 0.45 | 57.28 | 57.39 | 57.2506 | 13069 |
| 1777415400 | 57.115 | 0.09 | 0.16 | 57.36 | 57.42 | 57.02 | 64708 |
| 1777329000 | 57.025 | -0.23 | -0.39 | 57.04 | 57.37 | 57.025 | 21350 |
| 1777069800 | 57.25 | -0.47 | -0.81 | 57.57 | 57.57 | 57.2217 | 22175 |
| 1776983400 | 57.72 | 0.39 | 0.68 | 57.33 | 57.76 | 57.33 | 33536 |
| 1776897000 | 57.3327 | 0.01 | 0.02 | 57.46 | 57.605 | 57.18 | 17053 |
| 1776810600 | 57.32 | -0.5 | -0.86 | 57.93 | 57.94 | 57.27 | 61538 |
| 1776724200 | 57.82 | -0.23 | -0.39 | 58.02 | 58.1 | 57.77 | 24583 |
| 1776465000 | 58.0475 | 0.76 | 1.32 | 57.53 | 58.21 | 57.53 | 25456 |
| 1776378600 | 57.29 | 0 | 0.00 | 57.15 | 57.39 | 57.15 | 58931 |
| 1776292200 | 57.29 | 0.17 | 0.30 | 57.22 | 57.3701 | 56.995 | 13379 |
| 1776205800 | 57.12 | 0.24 | 0.42 | 56.83 | 57.13 | 56.745 | 20659 |
| 1776119400 | 56.88 | 0.5 | 0.89 | 56.25 | 56.88 | 56.2 | 22964 |
| 1775860200 | 56.38 | -0.64 | -1.12 | 56.99 | 56.99 | 56.3015 | 31595 |
| 1775773800 | 57.02 | 0.11 | 0.19 | 56.66 | 57.1 | 56.54 | 24818 |
| 1775687400 | 56.91 | 1.21 | 2.17 | 56.65 | 56.91 | 56.6 | 19340 |
| 1775601000 | 55.7 | -0.35 | -0.62 | 55.88 | 55.88 | 55.44 | 27792 |
| 1775514600 | 56.05 | 0.23 | 0.41 | 55.69 | 56.08 | 55.69 | 33857 |
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.
