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 | -0.83 | -1.87655437486 | 44.23 | 44.36 | 43.25 | 61940 | 43.64487073 | SP |
| 4 | -1.16 | -2.60323159785 | 44.56 | 44.97 | 43.24 | 93872 | 44.02494141 | SP |
| 12 | -3.26 | -6.98671238748 | 46.66 | 46.66 | 42.5 | 111060 | 44.49572936 | SP |
| 26 | -0.485 | -1.10516121682 | 43.885 | 47.4681 | 41.7733 | 97259 | 44.78075632 | SP |
| 52 | 2.91 | 7.18695974315 | 40.49 | 47.4681 | 39.5544 | 81567 | 43.52339199 | SP |
| 156 | 8.92 | 25.8700696056 | 34.48 | 47.4681 | 29.716 | 55852 | 39.57130592 | SP |
| 260 | 16.46 | 61.0987379362 | 26.94 | 47.4681 | 17.7 | 40273 | 37.71177317 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 43.4 | -0.21 | -0.48 | 43.68 | 43.81 | 43.25 | 39655 |
| 1740526200 | 43.61 | 0.1 | 0.23 | 43.58 | 43.74 | 43.3779 | 75075 |
| 1740439800 | 43.51 | 0.03 | 0.07 | 43.64 | 43.74 | 43.4 | 73318 |
| 1740180600 | 43.48 | -0.58 | -1.32 | 44.2 | 44.2 | 43.37 | 48959 |
| 1740094200 | 44.06 | -0.38 | -0.86 | 44.23 | 44.36 | 43.83 | 72941 |
| 1740007800 | 44.44 | -0.01 | -0.02 | 44.21 | 44.5099 | 44.155 | 117775 |
| 1739921400 | 44.45 | 0.33 | 0.75 | 44.27 | 44.45 | 44.15 | 51578 |
| 1739575800 | 44.12 | -0.11 | -0.25 | 44.39 | 44.41 | 44.04 | 66227 |
| 1739489400 | 44.23 | 0.66 | 1.51 | 43.85 | 44.24 | 43.85 | 89257 |
| 1739403000 | 43.57 | -0.35 | -0.80 | 43.49 | 43.68 | 43.365 | 57389 |
| 1739316600 | 43.92 | 0.09 | 0.21 | 43.69 | 43.94 | 43.62 | 118437 |
| 1739230200 | 43.83 | -0.07 | -0.16 | 44.16 | 44.16 | 43.705 | 59797 |
| 1738971000 | 43.9 | -0.21 | -0.48 | 44.24 | 44.24 | 43.85 | 221942 |
| 1738884600 | 44.11 | 0.05 | 0.11 | 44.34 | 44.445 | 43.89 | 69104 |
| 1738798200 | 44.06 | 0.12 | 0.27 | 43.97 | 44.0712 | 43.6452 | 72761 |
| 1738711800 | 43.94 | 0.02 | 0.05 | 43.98 | 44.0638 | 43.7801 | 100864 |
| 1738625400 | 43.92 | -0.46 | -1.04 | 43.63 | 44.1105 | 43.24 | 122421 |
| 1738366200 | 44.38 | -0.39 | -0.87 | 44.77 | 44.78 | 44.245 | 111536 |
| 1738279800 | 44.77 | 0.38 | 0.86 | 44.56 | 44.97 | 44.5015 | 113427 |
| 1738193400 | 44.39 | -0.28 | -0.63 | 44.67 | 44.71 | 44.2 | 66212 |
| 1738107000 | 44.67 | -0.1 | -0.22 | 44.75 | 44.8499 | 44.5221 | 133255 |
| 1738020600 | 44.77 | 0.27 | 0.61 | 44.3 | 44.8791 | 44.3 | 157866 |
| 1737761400 | 44.5 | -0.08 | -0.18 | 44.48 | 44.5299 | 44.33 | 51752 |
| 1737675000 | 44.58 | 0 | 0.00 | 44.58 | 44.58 | 44.58 | 0 |
| 1737588600 | 44.58 | -0.4 | -0.89 | 44.925 | 44.929 | 44.495 | 83890 |
| 1737502200 | 44.98 | 0.56 | 1.26 | 44.76 | 45.019 | 44.76 | 69555 |
| 1737156600 | 44.42 | 0.1 | 0.23 | 44.6 | 44.6 | 44.29 | 73258 |
| 1737070200 | 44.32 | 0.3 | 0.68 | 44.05 | 44.39 | 43.91 | 66903 |
| 1736983800 | 44.02 | 0.42 | 0.96 | 44.34 | 44.34 | 43.81 | 167914 |
| 1736897400 | 43.6 | 0.47 | 1.09 | 43.36 | 43.6 | 43.2023 | 70398 |
| 1736811000 | 43.13 | 0.38 | 0.89 | 42.5 | 43.13 | 42.5 | 98933 |
| 1736551800 | 42.75 | -0.73 | -1.68 | 43.06 | 43.06 | 42.5801 | 75487 |
| 1736379000 | 43.48 | 0.09 | 0.21 | 43.32 | 43.48 | 42.935 | 92546 |
| 1736292600 | 43.39 | -0.23 | -0.53 | 43.74 | 43.75 | 43.17 | 119734 |
| 1736206200 | 43.62 | -0.22 | -0.50 | 44.14 | 44.18 | 43.5412 | 65036 |
| 1735947000 | 43.84 | 0.4 | 0.92 | 43.61 | 43.8897 | 43.31 | 83230 |
| 1735860600 | 43.44 | -0.28 | -0.64 | 44.03 | 44.03 | 43.325 | 211664 |
| 1735687800 | 43.72 | 0.12 | 0.28 | 43.86 | 44 | 43.6358 | 107327 |
| 1735601400 | 43.6 | -0.43 | -0.98 | 43.77 | 43.8169 | 43.3201 | 124086 |
| 1735342200 | 44.03 | -0.35 | -0.79 | 44.17 | 44.355 | 43.74 | 41568 |
| 1735255800 | 44.38 | 0.2 | 0.45 | 44.07 | 44.4 | 43.9479 | 347487 |
| 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 |
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
