Premium
Osb Group Plc (OSB)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15 | 3.40444847935 | 440.6 | 456.4 | 392.8 | 879799 | 428.1839723 | DE |
| 4 | 38.4 | 9.20421860019 | 417.2 | 456.4 | 392.8 | 940843 | 428.31766975 | DE |
| 12 | 67 | 17.2413793103 | 388.6 | 456.4 | 355.8 | 835368 | 406.71969395 | DE |
| 26 | 70.8 | 18.3991683992 | 384.8 | 456.4 | 343.8 | 869347 | 392.79701813 | DE |
| 52 | 105.6 | 30.1714285714 | 350 | 533 | 324.8 | 1019722 | 405.13405368 | DE |
| 156 | 0.8 | 0.175901495163 | 454.8 | 608 | 277.2 | 1226502 | 438.27355259 | DE |
| 260 | 136.6 | 42.8213166144 | 319 | 608 | 155.3 | 1115872 | 421.79291038 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 455.6 | 17 | 3.88 | 446.6 | 456.4 | 438 | 1609294 |
| 1741887000 | 438.6 | 18.2 | 4.33 | 421.4 | 440.4 | 392.8 | 1440975 |
| 1741800600 | 420.4 | 2.2 | 0.53 | 416.2 | 425.4 | 416.2 | 1199481 |
| 1741714200 | 418.2 | -7.2 | -1.69 | 427.6 | 427.6 | 415.8 | 705941 |
| 1741627800 | 425.4 | -9 | -2.07 | 442.4 | 442.4 | 422.8 | 574156 |
| 1741368600 | 434.4 | 2.2 | 0.51 | 440.6 | 440.6 | 427.4 | 478444 |
| 1741282200 | 432.2 | 0.2 | 0.05 | 438 | 438 | 427 | 1876117 |
| 1741195800 | 432 | 9.4 | 2.22 | 430 | 438.6 | 421.8 | 543924 |
| 1741109400 | 422.6 | -14.8 | -3.38 | 432.8 | 436.8 | 417.2 | 690240 |
| 1741023000 | 437.4 | -6.6 | -1.49 | 433.6 | 445.8 | 433.6 | 1289725 |
| 1740763800 | 444 | 6.8 | 1.56 | 440 | 444 | 432 | 2069887 |
| 1740677400 | 437.2 | 8.6 | 2.01 | 427.2 | 437.8 | 426.6 | 652458 |
| 1740591000 | 428.6 | 4.6 | 1.08 | 427.6 | 430.6 | 423.4 | 657568 |
| 1740504600 | 424 | 5 | 1.19 | 419 | 427 | 416.6 | 1669380 |
| 1740418200 | 419 | -2 | -0.48 | 411.2 | 422 | 411.2 | 668649 |
| 1740159000 | 421 | 1.2 | 0.29 | 422.2 | 424.4 | 419 | 767223 |
| 1740072600 | 419.8 | 5.2 | 1.25 | 415 | 420.2 | 414.6 | 588429 |
| 1739986200 | 414.6 | -3.2 | -0.77 | 417.6 | 420.8 | 413.4 | 399913 |
| 1739899800 | 417.8 | 0.2 | 0.05 | 420 | 421 | 416.8 | 1047426 |
| 1739813400 | 417.6 | -2.2 | -0.52 | 420.4 | 424.4 | 416.6 | 722808 |
| 1739554200 | 419.8 | 4.8 | 1.16 | 417.2 | 424 | 414.8 | 774119 |
| 1739467800 | 415 | 2.2 | 0.53 | 410.6 | 418 | 410 | 769864 |
| 1739381400 | 412.8 | -10.6 | -2.50 | 425.6 | 426 | 409.6 | 783150 |
| 1739295000 | 423.4 | 0.4 | 0.09 | 426 | 426 | 421.2 | 383927 |
| 1739208600 | 423 | 1.2 | 0.28 | 420.8 | 426 | 420.8 | 551381 |
| 1738949400 | 421.8 | -2 | -0.47 | 415.4 | 431.8 | 415.4 | 345976 |
| 1738863000 | 423.8 | 14.8 | 3.62 | 408.8 | 424.2 | 408.6 | 1731963 |
| 1738776600 | 409 | 2 | 0.49 | 406 | 415 | 405.6 | 828649 |
| 1738690200 | 407 | -1.6 | -0.39 | 404.6 | 410.2 | 403.8 | 494775 |
| 1738603800 | 408.6 | -12.8 | -3.04 | 412.8 | 413.6 | 404.2 | 422101 |
| 1738344600 | 421.4 | 17.8 | 4.41 | 403.8 | 422 | 403 | 1016198 |
| 1738258200 | 403.6 | 4.2 | 1.05 | 390.4 | 405.2 | 390.4 | 452359 |
| 1738171800 | 399.4 | 1 | 0.25 | 394.2 | 403.2 | 394.2 | 370273 |
| 1738085400 | 398.4 | 8.4 | 2.15 | 390 | 401.4 | 384.4 | 786904 |
| 1737999000 | 390 | -1 | -0.26 | 390 | 393.2 | 378.4 | 817663 |
| 1737739800 | 391 | -2.6 | -0.66 | 390 | 395.4 | 390 | 386595 |
| 1737653400 | 393.6 | -4.8 | -1.20 | 397.2 | 397.4 | 389.2 | 363009 |
| 1737567000 | 398.4 | 2 | 0.50 | 395 | 403 | 395 | 505819 |
| 1737480600 | 396.4 | 4.8 | 1.23 | 392 | 398.4 | 390.2 | 266379 |
| 1737394200 | 391.6 | 4 | 1.03 | 393.4 | 393.4 | 385 | 938754 |
| 1737135000 | 387.6 | 1.6 | 0.41 | 389.4 | 392 | 385.6 | 610054 |
| 1737048600 | 386 | -2 | -0.52 | 392 | 392 | 382 | 820831 |
| 1736962200 | 388 | 22 | 6.01 | 374.8 | 388 | 374.8 | 974835 |
| 1736875800 | 366 | -0.4 | -0.11 | 367.4 | 370 | 357.8 | 2656336 |
| 1736789400 | 366.4 | 2.4 | 0.66 | 373.6 | 373.6 | 361.8 | 680132 |
| 1736530200 | 364 | -6 | -1.62 | 375.6 | 376.6 | 363.8 | 773806 |
| 1736443800 | 370 | 6.2 | 1.70 | 365 | 375.2 | 355.8 | 1532287 |
| 1736357400 | 363.8 | -26.6 | -6.81 | 396 | 396 | 363.6 | 1593089 |
| 1736271000 | 390.4 | -3.2 | -0.81 | 390 | 395 | 387.8 | 1125564 |
| 1736184600 | 393.6 | -2.2 | -0.56 | 398 | 398.6 | 390.4 | 743586 |
| 1735925400 | 395.8 | -2.6 | -0.65 | 397.8 | 400.2 | 392.2 | 555397 |
| 1735839000 | 398.4 | -6.2 | -1.53 | 405 | 405.6 | 395.8 | 440749 |
| 1735666200 | 404.6 | 7.2 | 1.81 | 399 | 405.6 | 398 | 206404 |
| 1735579800 | 397.4 | 0.8 | 0.20 | 396 | 397.4 | 392.8 | 538243 |
| 1735320600 | 396.6 | 3.6 | 0.92 | 393 | 396.6 | 392.6 | 386288 |
| 1735061400 | 393 | 0 | 0.00 | 390 | 397.8 | 390 | 319322 |
| 1734975000 | 393 | 0.6 | 0.15 | 390 | 394.4 | 386.8 | 469703 |
| 1734715800 | 392.4 | -0.6 | -0.15 | 388.6 | 394.6 | 386.2 | 2156775 |
| 1734629400 | 393 | 1 | 0.26 | 385.6 | 394.2 | 381.6 | 1097549 |
| 1734543000 | 392 | -27.4 | -6.53 | 411.6 | 411.6 | 386.8 | 1685619 |
| 1734456600 | 419.4 | -14.6 | -3.36 | 428 | 434.2 | 419.4 | 749258 |
| 1734370200 | 434 | 3 | 0.70 | 428 | 435.2 | 428 | 337218 |
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
