Premium
ALPS OShares US Small Cap Quality Dividend ETF (OUSM)
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 | 0.63 | 1.36098509397 | 46.29 | 47.55 | 46 | 62929 | 46.83075126 | SP |
| 4 | 1.04 | 2.26678291194 | 45.88 | 47.55 | 45.43 | 54000 | 46.50860783 | SP |
| 12 | 3.15 | 7.19671007539 | 43.77 | 47.55 | 42.94 | 70719 | 45.78117639 | SP |
| 26 | 2.27 | 5.08398656215 | 44.65 | 47.9 | 42.76 | 67739 | 45.46246594 | SP |
| 52 | 4.54 | 10.7126002832 | 42.38 | 47.9 | 41.9201 | 76501 | 44.65519455 | SP |
| 156 | 10.58 | 29.1139240506 | 36.34 | 47.9 | 33.285 | 80308 | 42.3815915 | SP |
| 260 | 12.34 | 35.6853672643 | 34.58 | 47.9 | 29.716 | 57387 | 41.11352944 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 46.92 | 0.31 | 0.67 | 46.74 | 46.92 | 46.65 | 102788 |
| 1781735400 | 46.61 | -0.6 | -1.27 | 47.12 | 47.3994 | 46.48 | 135065 |
| 1781649000 | 47.21 | 0.09 | 0.19 | 47.23 | 47.4965 | 47.15 | 39369 |
| 1781562600 | 47.12 | 0.11 | 0.23 | 47.47 | 47.55 | 47.09 | 62892 |
| 1781303400 | 47.01 | 0.44 | 0.94 | 46.74 | 47.14 | 46.71 | 38305 |
| 1781217000 | 46.57 | 0.6 | 1.31 | 46.29 | 46.62 | 46 | 39012 |
| 1781130600 | 45.97 | -0.6 | -1.29 | 46.58 | 46.83 | 45.97 | 54592 |
| 1781044200 | 46.57 | 0.43 | 0.93 | 46.31 | 46.96 | 46.12 | 68925 |
| 1780957800 | 46.14 | -0.2 | -0.44 | 46.42 | 46.56 | 46.1051 | 40856 |
| 1780698600 | 46.3447 | -0.03 | -0.05 | 46.28 | 46.54 | 46.2101 | 50595 |
| 1780612200 | 46.37 | -0.01 | -0.02 | 46.6 | 46.76 | 46.36 | 55921 |
| 1780525800 | 46.38 | -0.03 | -0.06 | 46.27 | 46.42 | 46.26 | 44875 |
| 1780439400 | 46.41 | 0.3 | 0.65 | 46.11 | 46.54 | 46.11 | 39895 |
| 1780353000 | 46.11 | -0.17 | -0.37 | 46 | 46.22 | 45.81 | 106546 |
| 1780093800 | 46.28 | -0.17 | -0.37 | 46.42 | 46.6021 | 46.23 | 29386 |
| 1780007400 | 46.45 | -0.27 | -0.58 | 46.65 | 46.65 | 46.33 | 58933 |
| 1779921000 | 46.72 | -0.22 | -0.47 | 47.1 | 47.25 | 46.655 | 32429 |
| 1779834600 | 46.94 | 0.39 | 0.84 | 46.71 | 46.955 | 46.568238 | 48569 |
| 1779489000 | 46.55 | 0.41 | 0.89 | 46.21 | 46.65 | 46.1901 | 46055 |
| 1779402600 | 46.14 | -0.08 | -0.17 | 45.88 | 46.1896 | 45.43 | 33778 |
| 1779316200 | 46.22 | 0.7 | 1.54 | 45.69 | 46.22 | 45.31 | 26264 |
| 1779229800 | 45.52 | -0.54 | -1.17 | 45.9 | 45.9 | 45.5 | 37665 |
| 1779143400 | 46.06 | 0.47 | 1.03 | 45.8 | 46.22 | 45.8 | 44610 |
| 1778884200 | 45.59 | -0.61 | -1.32 | 46.08 | 46.08 | 45.55 | 33273 |
| 1778797800 | 46.2 | 0.04 | 0.09 | 46.34 | 46.54 | 46.14 | 44541 |
| 1778711400 | 46.16 | -0.09 | -0.19 | 46.23 | 46.25 | 45.85 | 55659 |
| 1778625000 | 46.25 | -0.28 | -0.60 | 46.54 | 46.54 | 45.905 | 46240 |
| 1778538600 | 46.53 | -0.3 | -0.64 | 46.91 | 46.91 | 46.475 | 51515 |
| 1778279400 | 46.83 | 0.51 | 1.10 | 46.7 | 46.93 | 46.5301 | 89094 |
| 1778193000 | 46.32 | -0.16 | -0.34 | 46.67 | 46.6889 | 46.26 | 87811 |
| 1778106600 | 46.48 | 0.32 | 0.69 | 46.55 | 46.7407 | 46.4313 | 160389 |
| 1778020200 | 46.16 | 0.46 | 1.01 | 45.81 | 46.27 | 45.68754 | 99073 |
| 1777933800 | 45.7 | -0.47 | -1.02 | 46.09 | 46.25 | 45.5701 | 49670 |
| 1777674600 | 46.17 | -0.57 | -1.22 | 46.72 | 46.72 | 46.135 | 301322 |
| 1777588200 | 46.74 | 0.15 | 0.32 | 46.66 | 46.81 | 46.505 | 50571 |
| 1777501800 | 46.59 | -0.14 | -0.30 | 46.8 | 46.84 | 46.42 | 50218 |
| 1777415400 | 46.73 | -0.22 | -0.47 | 47.06 | 47.27 | 46.6 | 31243 |
| 1777329000 | 46.95 | 0.1 | 0.21 | 46.85 | 47.21 | 46.85 | 49189 |
| 1777069800 | 46.85 | -0.02 | -0.04 | 46.89 | 47.03 | 46.74 | 29866 |
| 1776983400 | 46.87 | 0.17 | 0.36 | 46.67 | 47.02 | 46.503 | 34182 |
| 1776897000 | 46.7 | 0.11 | 0.24 | 47.01 | 47.01 | 46.55 | 71438 |
| 1776810600 | 46.59 | 0.01 | 0.02 | 46.7 | 46.945 | 46.47 | 194247 |
| 1776724200 | 46.58 | 0.15 | 0.32 | 46.36 | 46.67 | 46.36 | 45858 |
| 1776465000 | 46.43 | 0.7 | 1.53 | 45.95 | 46.81 | 45.95 | 210353 |
| 1776378600 | 45.73 | 0.08 | 0.18 | 45.77 | 45.97 | 45.61 | 53335 |
| 1776292200 | 45.65 | -0.34 | -0.74 | 45.9 | 45.92 | 45.624 | 33128 |
| 1776205800 | 45.99 | 0.05 | 0.11 | 45.96 | 46.1599 | 45.85 | 35813 |
| 1776119400 | 45.94 | 0.52 | 1.14 | 45.33 | 45.97 | 45.219 | 98146 |
| 1775860200 | 45.42 | -0.36 | -0.79 | 45.79 | 45.79 | 45.375 | 42530 |
| 1775773800 | 45.78 | 0.24 | 0.53 | 45.44 | 45.8891 | 45.33 | 26996 |
| 1775687400 | 45.54 | 1.15 | 2.59 | 45.22 | 45.59 | 45.22 | 34919 |
| 1775601000 | 44.39 | 0.02 | 0.05 | 44.27 | 44.63 | 44.19 | 70070 |
| 1775514600 | 44.37 | 0.25 | 0.57 | 44.23 | 44.37 | 44.005 | 48629 |
| 1775169000 | 44.12 | 0.16 | 0.36 | 43.61 | 44.34 | 43.49 | 136866 |
| 1775082600 | 43.96 | 0.22 | 0.50 | 43.84 | 44.2003 | 43.84 | 29073 |
| 1774996200 | 43.74 | 0.76 | 1.77 | 43.46 | 43.95 | 43.0401 | 93083 |
| 1774909800 | 42.98 | -0.14 | -0.32 | 43.48 | 43.48 | 42.94 | 68119 |
| 1774650600 | 43.12 | -0.6 | -1.37 | 43.53 | 43.59 | 43.0651 | 362132 |
| 1774564200 | 43.72 | -0.33 | -0.75 | 43.77 | 44.25 | 43.67 | 48570 |
| 1774477800 | 44.05 | 0.3 | 0.69 | 44.14 | 44.195 | 43.55 | 50012 |
| 1774391400 | 43.75 | 0.22 | 0.51 | 43.27 | 44 | 43.17 | 51804 |
| 1774305000 | 43.53 | 0.61 | 1.41 | 43.62 | 44.14 | 43.45 | 53155 |
| 1774045800 | 42.925 | -0.53 | -1.21 | 43.31 | 43.5 | 42.76 | 127377 |
| 1773959400 | 43.45 | -0.03 | -0.07 | 43.17 | 43.65 | 42.99 | 212748 |
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.
