Premium
ALPS OShares US Small Cap Quality Dividend ETF (OUSM)
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 | 0.11 | 0.24960290447 | 44.07 | 44.36 | 43.55 | 96595 | 43.89386148 | SP |
| 4 | -2.92 | -6.19957537155 | 47.1 | 47.13 | 43.55 | 120381 | 45.68809313 | SP |
| 12 | -0.33 | -0.741406425522 | 44.51 | 47.4681 | 43.55 | 101095 | 45.55287236 | SP |
| 26 | 3.15 | 7.67730928589 | 41.03 | 47.4681 | 40.4541 | 85826 | 44.5287834 | SP |
| 52 | 4.91 | 12.5031830914 | 39.27 | 47.4681 | 38.1646 | 78913 | 42.66282695 | SP |
| 156 | 7.6 | 20.7763805358 | 36.58 | 47.4681 | 29.716 | 50839 | 39.04756422 | SP |
| 260 | 14.5 | 48.8544474394 | 29.68 | 47.4681 | 17.7 | 37540 | 37.04440551 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 44.18 | 0.29 | 0.66 | 43.93 | 44.2 | 43.785 | 35516 |
| 1734996600 | 43.89 | -0.08 | -0.18 | 44.02 | 44.02 | 43.55 | 79160 |
| 1734737400 | 43.97 | 0.21 | 0.48 | 43.61 | 44.36 | 43.59 | 125766 |
| 1734651000 | 43.76 | -0.09 | -0.21 | 44.07 | 44.2232 | 43.7312 | 143874 |
| 1734564600 | 43.85 | -1.42 | -3.14 | 45.38 | 45.4649 | 43.7621 | 110446 |
| 1734478200 | 45.27 | -0.55 | -1.20 | 45.69 | 45.695 | 45.15 | 97290 |
| 1734391800 | 45.82 | -0.06 | -0.13 | 45.93 | 46.13 | 45.755 | 88249 |
| 1734132600 | 45.88 | -0.28 | -0.61 | 46.26 | 46.26 | 45.695 | 62354 |
| 1734046200 | 46.16 | -0.15 | -0.32 | 46.26 | 46.32 | 46.125 | 117697 |
| 1733959800 | 46.31 | 0.19 | 0.41 | 46.35 | 46.4392 | 46.165 | 126744 |
| 1733873400 | 46.12 | 0.02 | 0.04 | 46.14 | 46.32 | 45.61 | 204379 |
| 1733787000 | 46.1 | -0.06 | -0.13 | 46.31 | 46.42 | 46.09 | 82901 |
| 1733527800 | 46.16 | -0.19 | -0.41 | 46.58 | 46.58 | 46.0598 | 192893 |
| 1733441400 | 46.35 | -0.31 | -0.66 | 46.66 | 46.66 | 46.32 | 429590 |
| 1733355000 | 46.66 | 0.08 | 0.17 | 46.61 | 46.66 | 46.36 | 96770 |
| 1733268600 | 46.58 | -0.35 | -0.75 | 46.98 | 46.98 | 46.4401 | 66634 |
| 1733182200 | 46.93 | -0.01 | -0.02 | 47 | 47.01 | 46.67 | 67580 |
| 1732917840 | 46.94 | 0.09 | 0.19 | 47.1 | 47.13 | 46.85 | 32845 |
| 1732750200 | 46.85 | -0.15 | -0.32 | 47.27 | 47.37 | 46.8113 | 84597 |
| 1732663800 | 47 | -0.2 | -0.42 | 47.2 | 47.2 | 46.7 | 74691 |
| 1732577400 | 47.2 | 0.76 | 1.64 | 46.8 | 47.4681 | 46.8 | 65414 |
| 1732318200 | 46.44 | 0.68 | 1.49 | 45.93 | 46.47 | 45.93 | 127545 |
| 1732231800 | 45.76 | 0.38 | 0.84 | 45.38 | 45.873939 | 45.2082 | 141417 |
| 1732145400 | 45.38 | 0.26 | 0.58 | 45.21 | 45.38 | 44.97 | 83819 |
| 1732059000 | 45.12 | -0.3 | -0.66 | 45.08 | 45.2209 | 44.8669 | 59289 |
| 1731972600 | 45.42 | -0.07 | -0.15 | 45.55 | 45.62 | 45.41 | 60244 |
| 1731713400 | 45.49 | -0.42 | -0.91 | 45.83 | 45.96 | 45.415 | 195770 |
| 1731627000 | 45.91 | -0.4 | -0.86 | 46.31 | 46.44 | 45.83 | 172133 |
| 1731540600 | 46.31 | -0.24 | -0.52 | 46.73 | 46.73 | 46.2525 | 81150 |
| 1731454200 | 46.55 | -0.43 | -0.92 | 46.84 | 46.955 | 46.43 | 77760 |
| 1731367800 | 46.98 | 0.31 | 0.66 | 47.03 | 47.11 | 46.87 | 73878 |
| 1731108600 | 46.67 | 0.18 | 0.39 | 46.59 | 46.77 | 46.43 | 69326 |
| 1731022200 | 46.49 | -0.16 | -0.34 | 46.8 | 46.8 | 46.435 | 405995 |
| 1730935800 | 46.65 | 1.78 | 3.97 | 46.45 | 46.7164 | 46.22 | 110612 |
| 1730849400 | 44.87 | 0.77 | 1.75 | 44.13 | 44.87 | 44.0109 | 73417 |
| 1730763000 | 44.1 | -0.05 | -0.11 | 44.14 | 44.34 | 44.04 | 226049 |
| 1730500200 | 44.15 | 0.03 | 0.07 | 44.27 | 44.4794 | 44.0925 | 42977 |
| 1730413800 | 44.12 | -0.5 | -1.12 | 44.6 | 44.72 | 44.1099 | 61241 |
| 1730327400 | 44.62 | -0.2 | -0.45 | 44.78 | 45.07 | 44.58 | 60327 |
| 1730241000 | 44.82 | 0.09 | 0.20 | 44.62 | 44.8399 | 44.4278 | 90390 |
| 1730154600 | 44.73 | 0.37 | 0.83 | 44.62 | 44.9 | 44.62 | 52274 |
| 1729895400 | 44.36 | -0.12 | -0.27 | 44.665 | 44.79 | 44.32 | 54994 |
| 1729809000 | 44.48 | 0.02 | 0.04 | 44.54 | 44.61 | 44.302 | 42336 |
| 1729722600 | 44.46 | -0.22 | -0.49 | 44.54 | 44.71 | 44.24 | 33054 |
| 1729636200 | 44.68 | -0.31 | -0.69 | 44.9 | 44.9 | 44.5841 | 163348 |
| 1729549800 | 44.99 | -0.6 | -1.32 | 45.59 | 45.59 | 44.95 | 95864 |
| 1729290600 | 45.59 | 0.01 | 0.02 | 45.68 | 45.68 | 45.4938 | 48122 |
| 1729204200 | 45.58 | 0.06 | 0.13 | 45.6 | 45.6 | 45.3515 | 46775 |
| 1729117800 | 45.52 | 0.44 | 0.98 | 45.38 | 45.66 | 45.255 | 125527 |
| 1729031400 | 45.08 | -0.02 | -0.04 | 45.08 | 45.5692 | 45.08 | 67935 |
| 1728945000 | 45.1 | 0.27 | 0.60 | 44.86 | 45.13 | 44.79 | 64160 |
| 1728685800 | 44.83 | 0.47 | 1.06 | 44.42 | 44.895 | 44.42 | 35902 |
| 1728599400 | 44.36 | -0.28 | -0.63 | 44.47 | 44.47 | 44.2225 | 47790 |
| 1728513000 | 44.64 | 0.37 | 0.84 | 44.29 | 44.8495 | 44.29 | 46383 |
| 1728426600 | 44.27 | -0.05 | -0.11 | 44.35 | 44.495 | 44.18 | 53030 |
| 1728340200 | 44.32 | -0.37 | -0.83 | 44.55 | 44.55 | 44.12 | 36598 |
| 1728081000 | 44.69 | 0.32 | 0.72 | 44.72 | 44.83 | 44.46 | 97769 |
| 1727994600 | 44.37 | -0.26 | -0.58 | 44.51 | 44.51 | 44.18 | 138173 |
| 1727908200 | 44.63 | -0.08 | -0.18 | 44.66 | 44.8 | 44.54 | 51002 |
| 1727821800 | 44.71 | -0.36 | -0.80 | 44.98 | 44.98 | 44.45 | 116919 |
| 1727735400 | 45.07 | 0.03 | 0.07 | 44.96 | 45.14 | 44.72 | 290377 |
| 1727476200 | 45.04 | 0.05 | 0.11 | 45.21 | 45.4796 | 44.97 | 56679 |
| 1727389800 | 44.99 | 0.55 | 1.24 | 44.74 | 45.085 | 44.74 | 169434 |
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
