Premium
Overlay Shares Hedged Large Cap Equity ETF (OVLH)
AMEX
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7689 | 1.86989299611 | 41.12 | 42.22 | 41.01 | 29195 | 41.54434779 | SP |
| 4 | 0.2889 | 0.694471153846 | 41.6 | 42.52 | 40.97 | 12679 | 41.71567525 | SP |
| 12 | 3.9289 | 10.3501053741 | 37.96 | 42.52 | 37.33 | 15710 | 40.59777104 | SP |
| 26 | 2.6889 | 6.85943877551 | 39.2 | 42.52 | 37.33 | 16512 | 39.91027686 | SP |
| 52 | 5.9889 | 16.6821727019 | 35.9 | 42.52 | 35.6433 | 16586 | 39.25394866 | SP |
| 156 | 14.3989 | 52.3786831575 | 27.49 | 42.52 | 25.7638 | 21766 | 33.55599729 | SP |
| 260 | 14.8539 | 54.9432217496 | 27.035 | 42.52 | 23.76 | 18149 | 31.44844075 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 41.8889 | 0.35 | 0.84 | 41.86 | 41.8889 | 41.78 | 2024 |
| 1781735400 | 41.5398 | -0.41 | -0.99 | 41.97 | 42.003 | 41.5398 | 68150 |
| 1781649000 | 41.9536 | -0.21 | -0.49 | 42.04 | 42.2 | 41.9536 | 3969 |
| 1781562600 | 42.16 | 0.51 | 1.22 | 42.02 | 42.22 | 42.02 | 2552 |
| 1781303400 | 41.65 | 0.16 | 0.39 | 41.53 | 41.71 | 41.375 | 7384 |
| 1781217000 | 41.487 | 0.5 | 1.21 | 41.12 | 41.57 | 41.01 | 63920 |
| 1781130600 | 40.99 | -0.46 | -1.11 | 41.28 | 41.43 | 40.99 | 8504 |
| 1781044200 | 41.4501 | -0.08 | -0.20 | 41.68 | 41.6801 | 40.97 | 7956 |
| 1780957800 | 41.533 | -0.02 | -0.04 | 41.66 | 41.72 | 41.533 | 5701 |
| 1780698600 | 41.5487 | -0.8 | -1.88 | 42.12 | 42.12 | 41.5487 | 4279 |
| 1780612200 | 42.3465 | 0.1 | 0.23 | 42.23 | 42.4 | 42.14 | 16625 |
| 1780525800 | 42.2495 | -0.24 | -0.57 | 42.42 | 42.42 | 42.2495 | 2850 |
| 1780439400 | 42.49 | 0.06 | 0.14 | 42.36 | 42.52 | 42.36 | 2650 |
| 1780353000 | 42.43 | 0.11 | 0.26 | 42.3 | 42.48 | 42.28 | 9249 |
| 1780093800 | 42.3204 | 0.07 | 0.18 | 42.27 | 42.36 | 42.27 | 3159 |
| 1780007400 | 42.2461 | 0.18 | 0.42 | 42.05 | 42.27 | 42.011 | 14120 |
| 1779921000 | 42.0705 | -0.02 | -0.04 | 41.935 | 42.12 | 41.935 | 6848 |
| 1779834600 | 42.0863 | 0.19 | 0.45 | 42.09 | 42.155 | 42.02 | 4037 |
| 1779489000 | 41.8969 | 0.14 | 0.34 | 41.88 | 41.99 | 41.82 | 4906 |
| 1779402600 | 41.757 | 0.03 | 0.08 | 41.6 | 41.81 | 41.55 | 4037 |
| 1779316200 | 41.7231 | 0.26 | 0.63 | 41.495 | 41.739 | 41.495 | 4918 |
| 1779229800 | 41.46 | -0.2 | -0.48 | 41.49 | 41.58 | 41.3501 | 9204 |
| 1779143400 | 41.66 | -0.02 | -0.06 | 41.705 | 41.705 | 41.47 | 11256 |
| 1778884200 | 41.6849 | -0.4 | -0.95 | 41.88 | 41.88 | 41.6849 | 5019 |
| 1778797800 | 42.083 | 0.24 | 0.58 | 41.88 | 42.19 | 41.88 | 7222 |
| 1778711400 | 41.8412 | 0.17 | 0.41 | 41.655 | 41.9699 | 41.558 | 7192 |
| 1778625000 | 41.67 | -0.02 | -0.05 | 41.58 | 41.67 | 41.41 | 94244 |
| 1778538600 | 41.69 | 0.09 | 0.22 | 41.52 | 41.763 | 41.52 | 13349 |
| 1778279400 | 41.5996 | 0.29 | 0.71 | 41.46 | 41.63 | 41.46 | 3642 |
| 1778193000 | 41.3075 | -0.17 | -0.42 | 41.515 | 41.5599 | 41.3 | 6279 |
| 1778106600 | 41.481 | 0.48 | 1.17 | 41.15 | 41.481 | 41.15 | 5186 |
| 1778020200 | 41 | 0.29 | 0.71 | 40.89 | 41.04 | 40.89 | 20496 |
| 1777933800 | 40.71 | -0.11 | -0.26 | 40.79 | 40.88 | 40.62 | 25090 |
| 1777674600 | 40.8163 | 0.07 | 0.16 | 40.81 | 41.01 | 40.81 | 40930 |
| 1777588200 | 40.75 | 0.4 | 1.00 | 40.45 | 40.779 | 40.375 | 75539 |
| 1777501800 | 40.3485 | -0.02 | -0.06 | 40.41 | 40.41 | 40.2528 | 11535 |
| 1777415400 | 40.3725 | -0.22 | -0.54 | 40.44 | 40.47 | 40.295 | 8725 |
| 1777329000 | 40.59 | 0.06 | 0.15 | 40.295 | 40.6 | 40.295 | 3272 |
| 1777069800 | 40.5297 | 0.27 | 0.67 | 40.33 | 40.54 | 40.31 | 13143 |
| 1776983400 | 40.2589 | -0.13 | -0.31 | 40.29 | 40.38 | 40.2589 | 2384 |
| 1776897000 | 40.3859 | 0.31 | 0.78 | 40.21 | 40.3859 | 40.21 | 3217 |
| 1776810600 | 40.0737 | -0.25 | -0.61 | 40.31 | 40.342 | 40.0737 | 7450 |
| 1776724200 | 40.32 | -0.05 | -0.12 | 40.3 | 40.32 | 40.18 | 3379 |
| 1776465000 | 40.37 | 0.47 | 1.18 | 39.8999 | 40.37 | 39.8999 | 28870 |
| 1776378600 | 39.8999 | 0.07 | 0.17 | 39.86 | 39.94 | 39.83 | 3701 |
| 1776292200 | 39.8302 | 0.31 | 0.78 | 39.53 | 39.8302 | 39.53 | 11654 |
| 1776205800 | 39.5218 | 0.38 | 0.96 | 39.18 | 39.53 | 39.18 | 9063 |
| 1776119400 | 39.1446 | 0.28 | 0.72 | 38.78 | 39.1446 | 38.78 | 144121 |
| 1775860200 | 38.8665 | -0.05 | -0.12 | 38.94 | 38.94 | 38.83 | 1282 |
| 1775773800 | 38.9124 | 0.17 | 0.44 | 38.68 | 38.93 | 38.68 | 1246 |
| 1775687400 | 38.7426 | 0.66 | 1.73 | 38.73 | 38.79 | 38.68 | 4953 |
| 1775601000 | 38.085 | -0.02 | -0.05 | 38.055 | 38.12 | 37.88 | 17438 |
| 1775514600 | 38.1057 | 0.08 | 0.21 | 38.02 | 38.12 | 38.02 | 4880 |
| 1775169000 | 38.0264 | -0.02 | -0.06 | 37.78 | 38.07 | 37.78 | 11962 |
| 1775082600 | 38.05 | 0.18 | 0.48 | 37.96 | 38.16 | 37.96 | 32406 |
| 1774996200 | 37.8698 | 0.49 | 1.31 | 37.545 | 37.8799 | 37.545 | 5063 |
| 1774909800 | 37.3817 | -0.08 | -0.20 | 37.66 | 37.66 | 37.33 | 2899 |
| 1774650600 | 37.457 | -0.33 | -0.88 | 37.69 | 37.69 | 37.45 | 5073 |
| 1774564200 | 37.7907 | -0.36 | -0.95 | 37.96 | 38.08 | 37.78 | 2997 |
| 1774477800 | 38.155 | 0.11 | 0.30 | 38.245 | 38.29 | 38.14 | 3921 |
| 1774391400 | 38.0402 | -0.11 | -0.30 | 38.06 | 38.1799 | 37.98 | 17893 |
| 1774305000 | 38.1539 | 0.23 | 0.61 | 37.95 | 38.33 | 37.95 | 3566 |
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.
