Premium
Orange. (1ORA)
BIT
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 | 0.12 | 1.11888111888 | 10.725 | 11.265 | 10.725 | 6263 | 10.98401951 | DE |
| 4 | 0.695 | 6.84729064039 | 10.15 | 11.265 | 10.04 | 2588 | 10.85655087 | DE |
| 12 | 0.963 | 9.74499089253 | 9.882 | 11.265 | 9.394 | 1769 | 10.38500579 | DE |
| 26 | 0.55 | 5.34239922292 | 10.295 | 11.265 | 9.394 | 1655 | 10.32589738 | DE |
| 52 | -0.011 | -0.101326455416 | 10.856 | 11.265 | 9.2 | 1414 | 10.31875942 | DE |
| 156 | -0.175 | -1.58802177858 | 11.02 | 11.898 | 9.112 | 1248 | 10.45989598 | DE |
| 260 | -2.595 | -19.3080357143 | 13.44 | 13.535 | 8.7 | 2067 | 10.13310425 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739897700 | 10.9 | -0.05 | -0.46 | 10.89 | 10.9 | 10.825 | 2107 |
| 1739811300 | 10.95 | -0.01 | -0.09 | 10.96 | 11.265 | 10.905 | 4040 |
| 1739552100 | 10.96 | -0.19 | -1.70 | 10.95 | 10.96 | 10.875 | 1636 |
| 1739465700 | 11.15 | 0.32 | 2.91 | 10.83 | 11.165 | 10.83 | 12256 |
| 1739379300 | 10.835 | 0.17 | 1.55 | 10.725 | 11.08 | 10.725 | 11277 |
| 1739292900 | 10.67 | 0.05 | 0.52 | 10.735 | 10.735 | 10.615 | 2784 |
| 1739206500 | 10.615 | 0.1 | 0.90 | 10.64 | 10.655 | 10.615 | 5535 |
| 1738947300 | 10.52 | -0.02 | -0.14 | 10.53 | 10.55 | 10.52 | 452 |
| 1738860900 | 10.535 | 0.16 | 1.54 | 10.5 | 10.535 | 10.5 | 800 |
| 1738774500 | 10.375 | 0.01 | 0.10 | 10.375 | 10.375 | 10.375 | 700 |
| 1738688100 | 10.365 | -0.01 | -0.10 | 10.365 | 10.365 | 10.365 | 6 |
| 1738601700 | 10.375 | 0.02 | 0.14 | 10.21 | 10.375 | 10.21 | 615 |
| 1738342500 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1738256100 | 10.36 | 0 | 0.05 | 10.315 | 10.36 | 10.315 | 490 |
| 1738169700 | 10.355 | 0.03 | 0.24 | 10.355 | 10.355 | 10.355 | 250 |
| 1738083300 | 10.33 | 0 | 0.00 | 10.33 | 10.33 | 10.33 | 0 |
| 1737996900 | 10.33 | 0.14 | 1.32 | 10.33 | 10.33 | 10.33 | 153 |
| 1737737700 | 10.195 | 0.16 | 1.54 | 10.13 | 10.195 | 10.13 | 608 |
| 1737651300 | 10.04 | -0.04 | -0.40 | 10.15 | 10.24 | 10.04 | 292 |
| 1737564900 | 10.08 | 0 | 0.00 | 10.08 | 10.08 | 10.08 | 0 |
| 1737478500 | 10.08 | -0.17 | -1.61 | 9.99 | 10.335 | 9.99 | 2551 |
| 1737392100 | 10.245 | -0.02 | -0.15 | 10.28 | 10.28 | 10.245 | 161 |
| 1737132900 | 10.26 | 0.11 | 1.08 | 10.135 | 10.295 | 10.135 | 490 |
| 1737046500 | 10.15 | 0.11 | 1.05 | 10.515 | 10.515 | 10.015 | 1994 |
| 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 |
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
