Premium
Overlay Shares Foreign Equity ETF (OVF)
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 | 0.88 | 2.8025477707 | 31.4 | 32.28 | 30.608 | 11652 | 31.1910738 | SP |
| 4 | 0.69 | 2.18423551757 | 31.59 | 32.48 | 30.608 | 13078 | 31.68377554 | SP |
| 12 | 3.24 | 11.1570247934 | 29.04 | 32.48 | 28.1699 | 9866 | 31.25412651 | SP |
| 26 | 2.26 | 7.52831445703 | 30.02 | 32.48 | 28.1699 | 8163 | 30.95980965 | SP |
| 52 | 5.3301 | 19.7778099362 | 26.9499 | 32.48 | 26.6425 | 6062 | 30.03323469 | SP |
| 156 | 8.9288 | 38.2370070917 | 23.3512 | 32.48 | 19.8719 | 4664 | 26.64251647 | SP |
| 260 | 4.55 | 16.4082221421 | 27.73 | 32.48 | 18.6928 | 3778 | 25.79616334 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781303400 | 31.8188 | 0.11 | 0.36 | 31.87 | 31.89 | 31.61 | 4431 |
| 1781217000 | 31.7048 | 1.02 | 3.34 | 31.03 | 31.735 | 30.89 | 11678 |
| 1781130600 | 30.68 | -0.47 | -1.51 | 31.09 | 31.125 | 30.6401 | 14999 |
| 1781044200 | 31.15 | 0 | 0.00 | 31.42 | 31.52 | 30.608 | 14443 |
| 1780957800 | 31.15 | 0.26 | 0.86 | 31.4 | 31.4 | 31.0793 | 12707 |
| 1780698600 | 30.8851 | -1.35 | -4.20 | 31.78 | 31.78 | 30.76 | 19300 |
| 1780612200 | 32.24 | 0.15 | 0.45 | 32.015 | 32.259999 | 31.9901 | 18582 |
| 1780525800 | 32.094099 | -0.32 | -0.99 | 32.46 | 32.46 | 32.0492 | 8318 |
| 1780439400 | 32.4157 | 0.2 | 0.61 | 32.34 | 32.47 | 32.25 | 15430 |
| 1780353000 | 32.219299 | 0.06 | 0.17 | 32.03 | 32.3141 | 31.95 | 21213 |
| 1780093800 | 32.1632 | 0.04 | 0.13 | 32.119999 | 32.28 | 32.119999 | 3685 |
| 1780007400 | 32.119999 | 0.05 | 0.14 | 31.99 | 32.18 | 31.82 | 15759 |
| 1779921000 | 32.0745 | -0.36 | -1.11 | 32.119999 | 32.15 | 31.995 | 8302 |
| 1779834600 | 32.436 | 0.57 | 1.78 | 32.299999 | 32.479999 | 32.299999 | 14565 |
| 1779489000 | 31.87 | 0.01 | 0.04 | 31.99 | 31.99 | 31.84 | 7224 |
| 1779402600 | 31.8562 | 0.18 | 0.57 | 31.6 | 31.93 | 31.4499 | 6967 |
| 1779316200 | 31.6746 | 0.51 | 1.64 | 31.15 | 31.68 | 31.15 | 6369 |
| 1779229800 | 31.1647 | -0.26 | -0.83 | 31.23 | 31.36 | 31.05 | 23359 |
| 1779143400 | 31.4244 | 0.19 | 0.61 | 31.59 | 31.59 | 31.155 | 21160 |
| 1778884200 | 31.2353 | -0.74 | -2.33 | 31.41 | 31.43 | 31.23 | 11534 |
| 1778797800 | 31.98 | 0.01 | 0.02 | 31.91 | 32.07 | 31.91 | 12098 |
| 1778711400 | 31.9731 | 0.26 | 0.83 | 31.6 | 32.04 | 31.6 | 9795 |
| 1778625000 | 31.71 | -0.31 | -0.96 | 31.77 | 31.77 | 31.49 | 4436 |
| 1778538600 | 32.016599 | -0.04 | -0.12 | 32.11 | 32.1374 | 32.016599 | 20125 |
| 1778279400 | 32.054499 | 0.35 | 1.12 | 32.07 | 32.1 | 31.935 | 5234 |
| 1778193000 | 31.7008 | -0.51 | -1.58 | 32.34 | 32.34 | 31.7 | 7403 |
| 1778106600 | 32.2108 | 0.87 | 2.78 | 31.93 | 32.2108 | 31.93 | 11097 |
| 1778020200 | 31.3407 | 0.45 | 1.46 | 31.06 | 31.36 | 31.06 | 7145 |
| 1777933800 | 30.8899 | -0.32 | -1.01 | 31.16 | 31.16 | 30.7599 | 4418 |
| 1777674600 | 31.2052 | -0.03 | -0.11 | 31.15 | 31.38 | 31.15 | 17786 |
| 1777588200 | 31.24 | 0.71 | 2.33 | 30.81 | 31.27 | 30.81 | 5071 |
| 1777501800 | 30.53 | -0.23 | -0.75 | 30.74 | 30.74 | 30.4632 | 14092 |
| 1777415400 | 30.7606 | -0.45 | -1.46 | 30.93 | 31 | 30.72 | 17182 |
| 1777329000 | 31.2152 | -0.07 | -0.21 | 31.4 | 31.4 | 31.21 | 6283 |
| 1777069800 | 31.2817 | 0.34 | 1.10 | 31.125 | 31.29 | 31.065 | 7410 |
| 1776983400 | 30.94 | -0.4 | -1.29 | 31.06 | 31.25 | 30.94 | 11572 |
| 1776897000 | 31.3438 | 0.23 | 0.75 | 31.43 | 31.43 | 31.22 | 15072 |
| 1776810600 | 31.11 | -0.66 | -2.08 | 31.74 | 31.74 | 31.11 | 11578 |
| 1776724200 | 31.77 | -0.12 | -0.37 | 31.86 | 31.86 | 31.6 | 9116 |
| 1776465000 | 31.8881 | 0.42 | 1.33 | 31.47 | 32.049999 | 31.47 | 15575 |
| 1776378600 | 31.47 | 0 | 0.01 | 31.45 | 31.52 | 31.32 | 10396 |
| 1776292200 | 31.4655 | -0.05 | -0.16 | 31.45 | 31.492 | 31.37 | 2788 |
| 1776205800 | 31.5155 | 0.33 | 1.06 | 31.48 | 31.55 | 31.48 | 4301 |
| 1776119400 | 31.1841 | 0.22 | 0.71 | 30.59 | 31.1841 | 30.59 | 2987 |
| 1775860200 | 30.9656 | 0.08 | 0.27 | 31.19 | 31.19 | 30.9 | 2445 |
| 1775773800 | 30.8833 | -0.08 | -0.25 | 30.65 | 30.955 | 30.63 | 2648 |
| 1775687400 | 30.962 | 1.28 | 4.32 | 30.99 | 31.06 | 30.86 | 3467 |
| 1775601000 | 29.6809 | -0.05 | -0.17 | 29.61 | 29.6809 | 29.41 | 3470 |
| 1775514600 | 29.7323 | 0.22 | 0.75 | 29.68 | 29.78 | 29.58 | 3012 |
| 1775169000 | 29.51 | -0.22 | -0.73 | 29.31 | 29.6 | 29 | 7740 |
| 1775082600 | 29.7273 | 0.38 | 1.29 | 29.78 | 29.99 | 29.6856 | 11645 |
| 1774996200 | 29.35 | 1.09 | 3.86 | 28.79 | 29.35 | 28.75 | 3575 |
| 1774909800 | 28.2597 | -0.03 | -0.10 | 28.67 | 28.67 | 28.1699 | 10157 |
| 1774650600 | 28.2869 | -0.55 | -1.91 | 28.57 | 28.57 | 28.25 | 3421 |
| 1774564200 | 28.838 | -0.71 | -2.39 | 29.03 | 29.3 | 28.838 | 11906 |
| 1774477800 | 29.5448 | 0.46 | 1.58 | 29.51 | 29.66 | 29.43 | 3569 |
| 1774391400 | 29.086 | -0.24 | -0.81 | 28.94 | 29.26 | 28.88 | 7249 |
| 1774305000 | 29.3239 | 0.78 | 2.72 | 29.04 | 29.62 | 29.04 | 4967 |
| 1774045800 | 28.5475 | -0.95 | -3.23 | 29.3 | 29.3 | 28.52 | 6750 |
| 1773959400 | 29.4992 | -0.04 | -0.13 | 29.07 | 29.61 | 29 | 13137 |
| 1773873000 | 29.5374 | -0.56 | -1.87 | 30 | 30 | 29.5374 | 13040 |
| 1773786600 | 30.1 | 0.2 | 0.67 | 30.06 | 30.265 | 30.05 | 2415 |
| 1773700200 | 29.8997 | 0.71 | 2.43 | 29.66 | 29.95 | 29.66 | 1851 |
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.
