Premium
Occidental Petroleum Corporation (1OXY)
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 | -2.35 | -4.89685351115 | 47.99 | 48.24 | 45.64 | 115 | 47.08409408 | DE |
| 4 | -3.185 | -6.52329749104 | 48.825 | 51.85 | 45.64 | 406 | 49.7053527 | DE |
| 12 | -2.455 | -5.10448071525 | 48.095 | 51.85 | 43.9 | 391 | 48.30752424 | DE |
| 26 | -12.79 | -21.889440356 | 58.43 | 58.43 | 43 | 412 | 48.20694852 | DE |
| 52 | -8.06 | -15.009310987 | 53.7 | 66.05 | 43 | 318 | 50.24633434 | DE |
| 156 | -7.51 | -14.1298212606 | 53.15 | 66.05 | 43 | 302 | 50.41223403 | DE |
| 260 | -7.51 | -14.1298212606 | 53.15 | 66.05 | 43 | 302 | 50.41223403 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738342500 | 45.64 | -1.38 | -2.92 | 45.75 | 45.75 | 45.64 | 32 |
| 1738256100 | 47.015 | 0.05 | 0.12 | 47.015 | 47.015 | 47.015 | 150 |
| 1738169700 | 46.96 | -0.69 | -1.44 | 47 | 47 | 46.96 | 229 |
| 1738083300 | 47.645 | 0.62 | 1.31 | 47.645 | 47.645 | 47.645 | 2 |
| 1737996900 | 47.03 | -0.37 | -0.78 | 46.54 | 47.63 | 46.54 | 63 |
| 1737737700 | 47.4 | -1.68 | -3.41 | 47.99 | 48.24 | 47.4 | 130 |
| 1737651300 | 49.075 | 0.56 | 1.14 | 48.56 | 49.375 | 48.2 | 420 |
| 1737564900 | 48.52 | -0.23 | -0.47 | 48.52 | 48.52 | 48.52 | 5 |
| 1737478500 | 48.75 | -1.62 | -3.22 | 50.8 | 50.8 | 48.005 | 1875 |
| 1737392100 | 50.37 | -0.07 | -0.14 | 51.09 | 51.09 | 50.37 | 138 |
| 1737132900 | 50.44 | -0.6 | -1.18 | 50.71 | 50.71 | 50.44 | 25 |
| 1737046500 | 51.04 | 0.4 | 0.79 | 50.92 | 51.2 | 50.92 | 277 |
| 1736960100 | 50.64 | 0.17 | 0.34 | 50.64 | 50.64 | 50.15 | 382 |
| 1736873700 | 50.47 | -1.38 | -2.66 | 51.8 | 51.8 | 50.47 | 909 |
| 1736787300 | 51.85 | 1.46 | 2.90 | 50.95 | 51.85 | 50.64 | 1221 |
| 1736528100 | 50.39 | -0.99 | -1.93 | 50.34 | 51.18 | 50.28 | 220 |
| 1736441700 | 51.38 | 1.75 | 3.53 | 49.695 | 51.38 | 49.45 | 208 |
| 1736355300 | 49.63 | 0.12 | 0.24 | 50.38 | 50.38 | 49.63 | 241 |
| 1736268900 | 49.51 | 0.11 | 0.22 | 49.02 | 49.51 | 49.02 | 302 |
| 1736182500 | 49.4 | 0.91 | 1.88 | 49.34 | 49.4 | 49.285 | 117 |
| 1735923300 | 48.49 | -0.73 | -1.48 | 48.825 | 48.825 | 48.25 | 803 |
| 1735836900 | 49.22 | 1.97 | 4.16 | 47.95 | 49.22 | 47.95 | 230 |
| 1735577700 | 47.255 | 0.54 | 1.15 | 47.125 | 47.27 | 46.52 | 753 |
| 1735318500 | 46.72 | 0.87 | 1.89 | 48 | 48 | 46.21 | 609 |
| 1734972900 | 45.855 | 0.03 | 0.08 | 47.99 | 47.99 | 45.58 | 1212 |
| 1734713700 | 45.82 | 1.71 | 3.86 | 44.145 | 45.82 | 44.145 | 737 |
| 1734627300 | 44.115 | -0.71 | -1.57 | 44.305 | 44.305 | 44.025 | 118 |
| 1734540900 | 44.82 | 0.92 | 2.10 | 44.44 | 44.82 | 44.44 | 110 |
| 1734454500 | 43.9 | -1 | -2.23 | 44.22 | 44.22 | 43.9 | 101 |
| 1734368100 | 44.9 | -1.22 | -2.63 | 44.9 | 44.9 | 44.9 | 45 |
| 1734108900 | 46.115 | 0.07 | 0.15 | 46.355 | 46.355 | 46.115 | 172 |
| 1734022500 | 46.045 | 0 | 0.00 | 46.36 | 46.365 | 46.045 | 425 |
| 1733936100 | 46.045 | 0.01 | 0.02 | 46.045 | 46.045 | 46.045 | 22 |
| 1733849700 | 46.035 | 1.14 | 2.53 | 46.035 | 46.035 | 46.035 | 100 |
| 1733763300 | 44.9 | -0.1 | -0.22 | 44.9 | 44.9 | 44.9 | 30 |
| 1733504100 | 45 | -1.34 | -2.88 | 46.255 | 46.255 | 44.875 | 235 |
| 1733417700 | 46.335 | -0.77 | -1.63 | 46.68 | 46.68 | 46.335 | 664 |
| 1733331300 | 47.105 | -0.78 | -1.62 | 48.5 | 48.5 | 47.105 | 538 |
| 1733244900 | 47.88 | 0.09 | 0.18 | 47.88 | 47.88 | 47.88 | 100 |
| 1733158500 | 47.795 | -0.68 | -1.40 | 48.26 | 48.26 | 47.795 | 269 |
| 1732899300 | 48.475 | 0 | 0.00 | 48.475 | 48.475 | 48.475 | 0 |
| 1732812900 | 48.475 | 0.94 | 1.97 | 48.075 | 48.475 | 48.075 | 400 |
| 1732726500 | 47.54 | -0.92 | -1.90 | 47.755 | 47.755 | 47.41 | 229 |
| 1732640100 | 48.46 | -0.43 | -0.87 | 48.46 | 48.46 | 48.46 | 14 |
| 1732553700 | 48.885 | -1.08 | -2.15 | 49.875 | 49.875 | 48.885 | 997 |
| 1732294500 | 49.96 | 1.32 | 2.71 | 49.61 | 50.09 | 49.61 | 1159 |
| 1732208100 | 48.64 | 0.55 | 1.13 | 48.64 | 48.64 | 48.64 | 10 |
| 1732121700 | 48.095 | 0 | 0.01 | 47.9 | 48.2 | 47.9 | 75 |
| 1732035300 | 48.09 | 0.18 | 0.38 | 48.09 | 48.09 | 48.09 | 100 |
| 1731948900 | 47.91 | -0.14 | -0.28 | 47.945 | 48.04 | 47.66 | 210 |
| 1731689700 | 48.045 | -0.15 | -0.30 | 47.905 | 48.045 | 47.905 | 80 |
| 1731603300 | 48.19 | 1.53 | 3.27 | 48.79 | 48.79 | 48.19 | 725 |
| 1731516900 | 46.665 | -1.67 | -3.46 | 47.65 | 47.65 | 46.665 | 41 |
| 1731430500 | 48.335 | 1.34 | 2.84 | 47.87 | 48.335 | 47.47 | 2030 |
| 1731344100 | 47 | -1.03 | -2.14 | 47.28 | 47.64 | 47 | 321 |
| 1731084900 | 48.03 | 0.84 | 1.79 | 48.095 | 48.095 | 48.03 | 160 |
| 1730998500 | 47.185 | -0.84 | -1.75 | 47.88 | 47.88 | 47.185 | 123 |
| 1730912100 | 48.025 | 1.45 | 3.10 | 48.645 | 48.645 | 48.005 | 833 |
| 1730825700 | 46.58 | 0.08 | 0.17 | 46.58 | 46.58 | 46.58 | 45 |
| 1730739300 | 46.5 | 0 | 0.00 | 46.5 | 46.5 | 46.5 | 0 |
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
