Premium
Orange. (1ORA)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.959 | 10.088365243 | 9.506 | 10.06 | 9.506 | 769 | 9.54123851 | DE |
| 4 | 0.981 | 10.3437368199 | 9.484 | 10.06 | 9.394 | 981 | 9.5786089 | DE |
| 12 | 0.295 | 2.90068829892 | 10.17 | 10.6 | 9.394 | 913 | 9.78669835 | DE |
| 26 | 0.495 | 4.96489468405 | 9.97 | 10.915 | 9.394 | 1304 | 10.14930108 | DE |
| 52 | -0.481 | -4.39429928741 | 10.946 | 11.294 | 9.2 | 1206 | 10.25566322 | DE |
| 156 | 0.495 | 4.96489468405 | 9.97 | 11.898 | 9.112 | 1439 | 10.46209951 | DE |
| 260 | -2.595 | -19.8698315467 | 13.06 | 13.535 | 8.7 | 2045 | 10.1665413 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736960100 | 10.045 | 0.51 | 5.29 | 10 | 10.06 | 10 | 7067 |
| 1736873700 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1736787300 | 9.5399999 | -0.13 | -1.30 | 9.716 | 9.716 | 9.5399999 | 2100 |
| 1736528100 | 9.666 | 0 | 0.00 | 9.666 | 9.666 | 9.666 | 0 |
| 1736441700 | 9.666 | 0.14 | 1.47 | 9.666 | 9.666 | 9.666 | 41 |
| 1736355300 | 9.526 | -0.07 | -0.73 | 9.506 | 9.526 | 9.506 | 165 |
| 1736268900 | 9.596 | 0 | 0.00 | 9.596 | 9.596 | 9.596 | 0 |
| 1736182500 | 9.596 | -0.1 | -1.07 | 9.596 | 9.596 | 9.596 | 1 |
| 1735923300 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1735836900 | 9.7 | 0.14 | 1.46 | 9.7 | 9.7 | 9.7 | 3390 |
| 1735577700 | 9.56 | 0 | 0.00 | 9.56 | 9.56 | 9.56 | 0 |
| 1735318500 | 9.56 | 0.09 | 0.97 | 9.466 | 9.56 | 9.466 | 182 |
| 1734972900 | 9.468 | 0 | 0.00 | 9.468 | 9.468 | 9.468 | 0 |
| 1734713700 | 9.468 | 0.04 | 0.45 | 9.42 | 9.468 | 9.4 | 1197 |
| 1734627300 | 9.426 | -0.06 | -0.61 | 9.42 | 9.426 | 9.394 | 409 |
| 1734540900 | 9.484 | -0.17 | -1.80 | 9.484 | 9.484 | 9.484 | 1344 |
| 1734454500 | 9.658 | 0.13 | 1.34 | 9.586 | 9.872 | 9.56 | 5557 |
| 1734368100 | 9.53 | -0.11 | -1.16 | 9.53 | 9.53 | 9.53 | 585 |
| 1734108900 | 9.642 | 0.08 | 0.86 | 9.576 | 9.642 | 9.576 | 802 |
| 1734022500 | 9.56 | -0.06 | -0.62 | 9.56 | 9.56 | 9.56 | 100 |
| 1733936100 | 9.6199999 | -0.07 | -0.76 | 9.71 | 9.71 | 9.6199999 | 456 |
| 1733849700 | 9.694 | 0.04 | 0.41 | 9.756 | 9.786 | 9.694 | 438 |
| 1733763300 | 9.654 | -0.21 | -2.13 | 10.16 | 10.16 | 9.654 | 175 |
| 1733504100 | 9.864 | 0.25 | 2.62 | 9.75 | 9.864 | 9.75 | 1433 |
| 1733417700 | 9.612 | -0.09 | -0.97 | 9.478 | 9.612 | 9.478 | 540 |
| 1733331300 | 9.706 | 0.08 | 0.79 | 9.65 | 9.706 | 9.4 | 3649 |
| 1733244900 | 9.63 | -0.44 | -4.32 | 9.63 | 9.63 | 9.63 | 10 |
| 1733158500 | 10.065 | -0.1 | -0.94 | 10.6 | 10.6 | 10.065 | 400 |
| 1732899300 | 10.16 | 0 | 0.00 | 10.16 | 10.16 | 10.16 | 0 |
| 1732812900 | 10.16 | 0.18 | 1.76 | 10.12 | 10.16 | 10.12 | 178 |
| 1732726500 | 9.984 | -0.12 | -1.15 | 9.882 | 9.984 | 9.882 | 200 |
| 1732640100 | 10.1 | 0.13 | 1.26 | 10.1 | 10.365 | 10.1 | 3410 |
| 1732553700 | 9.974 | -0.01 | -0.06 | 9.974 | 9.974 | 9.974 | 10 |
| 1732294500 | 9.98 | 0.1 | 0.97 | 9.99 | 9.99 | 9.98 | 3189 |
| 1732208100 | 9.884 | -0.02 | -0.20 | 9.884 | 9.884 | 9.884 | 10 |
| 1732121700 | 9.904 | 0.15 | 1.54 | 9.904 | 9.904 | 9.904 | 152 |
| 1732035300 | 9.754 | 0.11 | 1.10 | 9.754 | 9.754 | 9.754 | 200 |
| 1731948900 | 9.648 | 0 | 0.00 | 9.648 | 9.648 | 9.648 | 0 |
| 1731689700 | 9.648 | 0 | 0.00 | 9.648 | 9.648 | 9.648 | 0 |
| 1731603300 | 9.648 | 0 | 0.00 | 9.648 | 9.648 | 9.648 | 0 |
| 1731516900 | 9.648 | -0.17 | -1.71 | 9.724 | 9.724 | 9.648 | 891 |
| 1731430500 | 9.816 | -0.16 | -1.62 | 9.85 | 9.85 | 9.816 | 214 |
| 1731344100 | 9.978 | 0.05 | 0.50 | 9.978 | 9.978 | 9.978 | 28 |
| 1731084900 | 9.928 | 0.07 | 0.69 | 9.928 | 9.928 | 9.928 | 3 |
| 1730998500 | 9.86 | -0.11 | -1.14 | 9.86 | 9.86 | 9.86 | 400 |
| 1730912100 | 9.974 | -0.14 | -1.35 | 9.974 | 9.974 | 9.974 | 1000 |
| 1730825700 | 10.11 | 0 | 0.00 | 10.11 | 10.11 | 10.11 | 0 |
| 1730739300 | 10.11 | 0.34 | 3.48 | 10.005 | 10.15 | 9.6039999 | 2634 |
| 1730480100 | 9.77 | 0 | 0.00 | 9.77 | 9.77 | 9.77 | 0 |
| 1730393700 | 9.77 | -0.24 | -2.40 | 9.77 | 9.77 | 9.77 | 484 |
| 1730307300 | 10.01 | -0.09 | -0.89 | 10.01 | 10.01 | 10.01 | 1000 |
| 1730217300 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1730130900 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729871700 | 10.1 | -0.19 | -1.80 | 10.08 | 10.1 | 10.08 | 68 |
| 1729785300 | 10.285 | 0.12 | 1.13 | 10.285 | 10.285 | 10.285 | 73 |
| 1729698900 | 10.17 | 0.12 | 1.19 | 10.17 | 10.17 | 10.17 | 300 |
| 1729612500 | 10.05 | -0.16 | -1.52 | 10.05 | 10.05 | 10.05 | 2100 |
| 1729526100 | 10.205 | 0 | 0.00 | 10.205 | 10.205 | 10.205 | 0 |
| 1729266900 | 10.205 | -0.09 | -0.83 | 10.205 | 10.205 | 10.205 | 50 |
| 1729180500 | 10.29 | 0.05 | 0.49 | 10.2 | 10.29 | 10.2 | 657 |
| 1729094100 | 10.24 | 0.18 | 1.79 | 10.19 | 10.24 | 10.19 | 2100 |
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
