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 | 0.55 | 1.01927353595 | 53.96 | 54.78 | 53.32 | 29713 | 54.52257518 | SP |
| 4 | 1.52 | 2.86846574825 | 52.99 | 54.78 | 52 | 31808 | 53.42089279 | SP |
| 12 | -0.27 | -0.492880613363 | 54.78 | 55.6 | 52 | 40925 | 53.94467952 | SP |
| 26 | 3.84 | 7.57844878626 | 50.67 | 55.6 | 48.71 | 37067 | 53.27935968 | SP |
| 52 | 6.84 | 14.3486469478 | 47.67 | 55.6 | 46.74 | 34722 | 51.13528767 | SP |
| 156 | 10.66 | 24.3101482326 | 43.85 | 55.6 | 36.27 | 44990 | 44.54366728 | SP |
| 260 | 17.84 | 48.6501227161 | 36.67 | 55.6 | 24.4 | 58632 | 40.63327758 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 54.51 | -0.12 | -0.22 | 54.95 | 54.96 | 54.4716 | 46845 |
| 1738279800 | 54.63 | 0.16 | 0.29 | 54.35 | 54.74 | 54.35 | 33358 |
| 1738193400 | 54.4734 | -0.05 | -0.10 | 54.59 | 54.7 | 54.4474 | 24668 |
| 1738107000 | 54.5279 | -0.15 | -0.28 | 54.75 | 54.78 | 54.46 | 28269 |
| 1738020600 | 54.68 | 0.57 | 1.05 | 53.72 | 54.7 | 53.72 | 40587 |
| 1737761400 | 54.1116 | 0.26 | 0.49 | 53.96 | 54.17 | 53.96 | 21681 |
| 1737675000 | 53.85 | 0 | 0.00 | 53.85 | 53.85 | 53.85 | 0 |
| 1737588600 | 53.85 | 0.04 | 0.07 | 53.94 | 53.94 | 53.8 | 28792 |
| 1737502200 | 53.81 | 0.42 | 0.79 | 53.49 | 53.81 | 53.41 | 31957 |
| 1737156600 | 53.39 | 0.2 | 0.38 | 53.62 | 53.62 | 53.36 | 48164 |
| 1737070200 | 53.19 | 0.03 | 0.05 | 53.19 | 53.3267 | 52.98 | 25942 |
| 1736983800 | 53.1611 | 0.56 | 1.07 | 53.21 | 53.25 | 52.985 | 26763 |
| 1736897400 | 52.6 | 0.12 | 0.23 | 52.69 | 52.69 | 52.26 | 33072 |
| 1736811000 | 52.48 | 0.23 | 0.44 | 52 | 52.49 | 52 | 79425 |
| 1736551800 | 52.25 | -0.73 | -1.37 | 52.64 | 52.67 | 52.18 | 27438 |
| 1736379000 | 52.975 | 0.13 | 0.26 | 52.68 | 52.98 | 52.58 | 18230 |
| 1736292600 | 52.84 | -0.11 | -0.21 | 53.16 | 53.39 | 52.6999 | 22236 |
| 1736206200 | 52.95 | -0.17 | -0.32 | 53.29 | 53.37 | 52.89 | 22855 |
| 1735947000 | 53.12 | 0.29 | 0.55 | 52.99 | 53.1797 | 52.79 | 27301 |
| 1735860600 | 52.83 | -0.29 | -0.55 | 53.13 | 53.3801 | 52.63 | 42034 |
| 1735687800 | 53.12 | 0.07 | 0.13 | 53.25 | 53.28 | 52.92 | 47367 |
| 1735601400 | 53.05 | -0.66 | -1.23 | 53.21 | 53.265 | 52.795 | 100184 |
| 1735342200 | 53.71 | -0.41 | -0.76 | 53.97 | 54.01 | 53.45 | 86765 |
| 1735255800 | 54.12 | 0.07 | 0.13 | 53.96 | 54.15 | 53.9 | 118855 |
| 1735077840 | 54.05 | 0.49 | 0.91 | 53.51 | 54.05 | 53.51 | 38694 |
| 1734996600 | 53.56 | 0.05 | 0.09 | 53.32 | 53.632 | 53.08 | 116926 |
| 1734737400 | 53.51 | 0.51 | 0.96 | 52.91 | 53.85 | 52.86 | 58787 |
| 1734651000 | 53 | -0.12 | -0.23 | 53.13 | 53.55 | 53 | 84540 |
| 1734564600 | 53.12 | -1.24 | -2.28 | 54.21 | 54.5 | 53.12 | 84971 |
| 1734478200 | 54.36 | -0.13 | -0.24 | 54.24 | 54.55 | 54.24 | 62954 |
| 1734391800 | 54.49 | -0.14 | -0.26 | 54.75 | 54.83 | 54.44 | 27628 |
| 1734132600 | 54.63 | -0.09 | -0.16 | 54.78 | 54.78 | 54.57 | 52681 |
| 1734046200 | 54.72 | -0.11 | -0.21 | 54.98 | 54.98 | 54.69 | 23102 |
| 1733959800 | 54.8341 | -0.04 | -0.07 | 54.9 | 55.09 | 54.8341 | 46080 |
| 1733873400 | 54.87 | 0.06 | 0.11 | 54.83 | 54.995 | 54.61 | 29080 |
| 1733787000 | 54.81 | -0.4 | -0.72 | 55.18 | 55.25 | 54.79 | 44614 |
| 1733527800 | 55.21 | -0.01 | -0.02 | 55.15 | 55.4661 | 55.15 | 53642 |
| 1733441400 | 55.22 | -0.02 | -0.04 | 55.24 | 55.28 | 55.175 | 27239 |
| 1733355000 | 55.24 | -0.03 | -0.05 | 55.24 | 55.32 | 55.1198 | 22153 |
| 1733268600 | 55.27 | -0.17 | -0.31 | 55.47 | 55.4726 | 55.185 | 24212 |
| 1733182200 | 55.44 | -0.06 | -0.11 | 55.36 | 55.48 | 55.23 | 23679 |
| 1732917840 | 55.4989 | 0.13 | 0.23 | 55.44 | 55.6 | 55.375 | 11127 |
| 1732750200 | 55.37 | 0.02 | 0.04 | 55.49 | 55.6 | 55.335 | 17174 |
| 1732663800 | 55.35 | 0.21 | 0.38 | 55.09 | 55.35 | 55.05 | 21314 |
| 1732577400 | 55.14 | 0.55 | 1.01 | 54.79 | 55.14 | 54.79 | 29105 |
| 1732318200 | 54.59 | 0.38 | 0.70 | 54.15 | 54.6078 | 54.15 | 23659 |
| 1732231800 | 54.21 | 0.32 | 0.59 | 53.95 | 54.28 | 53.7001 | 22338 |
| 1732145400 | 53.89 | -0.04 | -0.07 | 53.82 | 53.99 | 53.58 | 25915 |
| 1732059000 | 53.93 | -0.23 | -0.42 | 53.98 | 54.05 | 53.68 | 28842 |
| 1731972600 | 54.16 | 0.26 | 0.48 | 53.86 | 54.24 | 53.86 | 67105 |
| 1731713400 | 53.9 | -0.44 | -0.81 | 54.2 | 54.2 | 53.85 | 22092 |
| 1731627000 | 54.34 | -0.39 | -0.71 | 54.73 | 54.73 | 54.3201 | 54933 |
| 1731540600 | 54.73 | 0.01 | 0.02 | 54.71 | 54.83 | 54.56 | 16367 |
| 1731454200 | 54.72 | -0.24 | -0.44 | 55.06 | 55.06 | 54.59 | 58192 |
| 1731367800 | 54.96 | 0.02 | 0.04 | 55.14 | 55.2 | 54.91 | 28331 |
| 1731108600 | 54.9391 | 0.3 | 0.55 | 54.78 | 55.09 | 54.74 | 26535 |
| 1731022200 | 54.64 | 0.28 | 0.52 | 54.49 | 54.73 | 54.49 | 38962 |
| 1730935800 | 54.36 | 0.83 | 1.55 | 54.59 | 54.59 | 54.04 | 30003 |
| 1730849400 | 53.53 | 0.36 | 0.68 | 53.09 | 53.5984 | 53.09 | 15981 |
| 1730763000 | 53.17 | -0.14 | -0.26 | 53.38 | 53.38 | 53 | 16890 |
| 1730500200 | 53.31 | 0.12 | 0.23 | 53.21 | 53.5966 | 53.21 | 19944 |
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
