Premium
OTG Latin America ETF (OTGL)
NASDAQ
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 | -0.34 | -3.14523589269 | 10.81 | 10.96 | 10.09 | 6547 | 10.7004585 | SP |
| 4 | -0.29 | -2.69516728625 | 10.76 | 11.11 | 10.09 | 4196 | 10.62116332 | SP |
| 12 | -0.13 | -1.22641509434 | 10.6 | 11.73 | 10.01 | 3479 | 10.8585671 | SP |
| 26 | 0.47 | 4.7 | 10 | 11.85 | 9.98 | 7030 | 10.82541357 | SP |
| 52 | 1.4619 | 16.2287274786 | 9.0081 | 11.85 | 8.86 | 4901 | 10.48554696 | SP |
| 156 | 1.4619 | 16.2287274786 | 9.0081 | 11.85 | 8.86 | 4901 | 10.48554696 | SP |
| 260 | 1.4619 | 16.2287274786 | 9.0081 | 11.85 | 8.86 | 4901 | 10.48554696 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167700 | 10.5641 | 0 | 0.04 | 10.41 | 10.62 | 10.41 | 10884 |
| 1781822100 | 10.5598 | -0.09 | -0.80 | 10.59 | 10.69 | 10.5598 | 2915 |
| 1781735700 | 10.645 | -0.21 | -1.93 | 10.8 | 10.91 | 10.645 | 96 |
| 1781649300 | 10.855 | 0 | 0.00 | 10.81 | 10.96 | 10.81 | 12291 |
| 1781562900 | 10.855 | 0 | 0.01 | 10.78 | 11 | 10.78 | 1129 |
| 1781303700 | 10.8542 | 0.11 | 0.99 | 10.74 | 10.95 | 10.74 | 5729 |
| 1781217300 | 10.7482 | 0.41 | 3.95 | 10.38 | 10.93 | 10.38 | 7046 |
| 1781130900 | 10.3397 | -0.05 | -0.44 | 10.39 | 10.4001 | 10.3397 | 7289 |
| 1781044500 | 10.3851 | 0.14 | 1.37 | 10.3 | 10.47 | 10.3 | 10349 |
| 1780958100 | 10.245 | -0.19 | -1.77 | 10.39 | 10.39 | 10.2 | 1085 |
| 1780698900 | 10.43 | -0.2 | -1.84 | 10.52 | 10.53 | 10.41 | 5031 |
| 1780612500 | 10.625 | 0.03 | 0.24 | 10.6 | 10.67 | 10.6 | 7216 |
| 1780526100 | 10.6 | -0.21 | -1.90 | 10.39 | 10.7301 | 10.39 | 516 |
| 1780439700 | 10.805 | 0.03 | 0.29 | 11.11 | 11.11 | 10.8 | 1971 |
| 1780353300 | 10.7742 | 0.03 | 0.25 | 10.68 | 10.805 | 10.68 | 505 |
| 1780094100 | 10.7472 | -0.05 | -0.50 | 10.71 | 10.8 | 10.71 | 699 |
| 1780007700 | 10.8009 | -0.01 | -0.13 | 10.84 | 10.85 | 10.8009 | 1253 |
| 1779921300 | 10.815 | 0.06 | 0.54 | 10.76 | 10.84 | 10.76 | 302 |
| 1779834900 | 10.7572 | 0.04 | 0.39 | 10.76 | 10.92 | 10.75 | 3423 |
| 1779489300 | 10.715 | -0.07 | -0.65 | 10.39 | 10.715 | 10.39 | 602 |
| 1779402900 | 10.785 | 0.07 | 0.62 | 10.82 | 10.82 | 10.67 | 259 |
| 1779316500 | 10.7187 | 0.24 | 2.31 | 10.475 | 10.78 | 10.475 | 2580 |
| 1779230100 | 10.4769 | -0.1 | -0.97 | 10.39 | 10.56 | 10.39 | 547 |
| 1779143700 | 10.58 | 0.1 | 0.95 | 10.4 | 10.58 | 10.4 | 1056 |
| 1778884500 | 10.4806 | -0.23 | -2.19 | 10.5 | 10.5 | 10.4509 | 1000 |
| 1778798100 | 10.715 | 0 | 0.04 | 10.71 | 10.82 | 10.695 | 5951 |
| 1778711700 | 10.7104 | -0.2 | -1.86 | 10.84 | 10.87 | 10.71 | 1010 |
| 1778625300 | 10.9129 | -0.08 | -0.70 | 10.93 | 10.93 | 10.83 | 1066 |
| 1778538900 | 10.99 | -0.03 | -0.26 | 11 | 11.03 | 10.99 | 123 |
| 1778279700 | 11.0188 | 0.01 | 0.12 | 10.76 | 11.08 | 10.76 | 5052 |
| 1778193300 | 11.0057 | -0.18 | -1.60 | 11.11 | 11.11 | 11.0057 | 86 |
| 1778106900 | 11.185 | 0.28 | 2.57 | 10.65 | 11.27 | 10.65 | 13352 |
| 1778020500 | 10.905 | 0.18 | 1.73 | 10.905 | 11.1 | 10.905 | 11721 |
| 1777934100 | 10.72 | -0.13 | -1.20 | 10.54 | 10.7799 | 10.54 | 2281 |
| 1777674900 | 10.85 | -0.02 | -0.22 | 11.18 | 11.18 | 10.85 | 12118 |
| 1777588500 | 10.8743 | 0.15 | 1.39 | 10.72 | 10.91 | 10.72 | 10472 |
| 1777502100 | 10.7251 | -0.21 | -1.93 | 10.51 | 10.82 | 10.51 | 10146 |
| 1777415700 | 10.9362 | -0.06 | -0.53 | 10.83 | 10.94 | 10.83 | 426 |
| 1777329300 | 10.995 | -0.07 | -0.59 | 10.01 | 11.1 | 10.01 | 3901 |
| 1777070100 | 11.06 | 0.01 | 0.05 | 10.765 | 11.06 | 10.765 | 890 |
| 1776983700 | 11.055 | -0.16 | -1.43 | 11.14 | 11.14 | 11.055 | 157 |
| 1776897300 | 11.215 | -0.05 | -0.44 | 11.35 | 11.35 | 11.2065 | 433 |
| 1776810900 | 11.265 | -0.15 | -1.31 | 11.73 | 11.73 | 11.265 | 2367 |
| 1776724500 | 11.415 | -0.01 | -0.06 | 11.45 | 11.47 | 11.395 | 1949 |
| 1776465300 | 11.4223 | 0.04 | 0.37 | 11.51 | 11.6 | 11.4223 | 4810 |
| 1776378900 | 11.3799 | -0.01 | -0.09 | 11.06 | 11.4 | 11.06 | 1154 |
| 1776292500 | 11.39 | -0.13 | -1.09 | 11.51 | 11.51 | 11.39 | 11209 |
| 1776206100 | 11.5155 | 0 | 0.03 | 11.7 | 11.7 | 11.501 | 758 |
| 1776119700 | 11.5117 | 0.09 | 0.80 | 11.38 | 11.5117 | 11.38 | 847 |
| 1775860500 | 11.42 | 0.05 | 0.43 | 11.23 | 11.49 | 11.23 | 996 |
| 1775774100 | 11.3706 | 0.15 | 1.35 | 11.29 | 11.4 | 11.29 | 5469 |
| 1775687700 | 11.219 | 0.34 | 3.09 | 11.16 | 11.23 | 11.16 | 657 |
| 1775601300 | 10.8823 | -0.05 | -0.48 | 10.88 | 10.8823 | 10.825 | 421 |
| 1775514900 | 10.9353 | -0 | -0.03 | 10.72 | 10.94 | 10.72 | 743 |
| 1775169300 | 10.9381 | -0.02 | -0.16 | 11.08 | 11.08 | 10.9 | 179 |
| 1775082900 | 10.9557 | 0.13 | 1.20 | 11.14 | 11.14 | 10.91 | 1333 |
| 1774996500 | 10.8256 | 0.36 | 3.39 | 10.6 | 10.8256 | 10.6 | 453 |
| 1774910100 | 10.4702 | -0 | -0.02 | 10.77 | 10.77 | 10.44 | 3566 |
| 1774650900 | 10.4728 | -0.04 | -0.40 | 9.99 | 10.56 | 9.99 | 141 |
| 1774564500 | 10.5149 | -0.13 | -1.20 | 10.23 | 10.67 | 10.23 | 3291 |
| 1774478100 | 10.6425 | 0.2 | 1.94 | 10.29 | 10.65 | 10.29 | 5075 |
| 1774391700 | 10.4399 | 0.05 | 0.45 | 10.26 | 10.4399 | 10.26 | 532 |
| 1774305300 | 10.3931 | 0.32 | 3.21 | 10.38 | 10.3983 | 10.38 | 316 |
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.
