Premium
Okta Inc (OKTA)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.85 | 4.44383360821 | 109.14 | 116.81 | 108.885 | 3274221 | 113.70883001 | CS |
| 4 | 18.425 | 19.2800711558 | 95.565 | 116.96 | 86.88 | 4524804 | 105.59402175 | CS |
| 12 | 31.59 | 38.3373786408 | 82.4 | 116.96 | 78.44 | 3212566 | 97.84496724 | CS |
| 26 | 37.92 | 49.8488234521 | 76.07 | 116.96 | 70.92 | 2975591 | 88.28282123 | CS |
| 52 | 6.92 | 6.46306154852 | 107.07 | 116.96 | 70.56 | 2366326 | 88.88227426 | CS |
| 156 | -57.01 | -33.3391812865 | 171 | 176.185 | 44.145 | 2812276 | 82.06176822 | CS |
| 260 | -1.21 | -1.05034722222 | 115.2 | 294 | 44.145 | 2377829 | 121.76296154 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 113.74 | 0.94 | 0.83 | 111.74 | 115.02 | 110.65 | 3498385 |
| 1742510100 | 112.8 | -1.28 | -1.12 | 112.29 | 114.95 | 111.64 | 2327558 |
| 1742423700 | 114.08 | 1.16 | 1.03 | 113.39 | 115.44 | 112.26 | 3761690 |
| 1742337300 | 112.92 | -2.72 | -2.35 | 114.83 | 115.37 | 112.17 | 2042885 |
| 1742250900 | 115.64 | 3.09 | 2.75 | 112.88 | 116.81 | 112.6 | 3966436 |
| 1741991700 | 112.55 | 5.92 | 5.55 | 109.14 | 113.76 | 108.885 | 4436195 |
| 1741905300 | 106.63 | -2.15 | -1.98 | 108.17 | 109.47 | 105.4601 | 3481882 |
| 1741818900 | 108.78 | 1.78 | 1.66 | 109.23 | 110.82 | 107.0424 | 2398918 |
| 1741732500 | 107 | 1.81 | 1.72 | 105.5 | 109.3199 | 104.95 | 2994558 |
| 1741646100 | 105.19 | -7.25 | -6.45 | 111.01 | 111.01 | 104.92 | 5823516 |
| 1741390500 | 112.44 | 1.22 | 1.10 | 110.52 | 114.63 | 107.67 | 4492011 |
| 1741304100 | 111.22 | -5.09 | -4.38 | 114.36 | 116.96 | 111.12 | 6025561 |
| 1741217700 | 116.31 | 8 | 7.39 | 108.64 | 116.75 | 107.3759 | 10434128 |
| 1741131300 | 108.31 | 21.15 | 24.27 | 100.055 | 108.6 | 97.7629 | 17337756 |
| 1741044900 | 87.16 | -3.33 | -3.68 | 91.81 | 92.477 | 86.88 | 7339307 |
| 1740785700 | 90.49 | 1.3 | 1.46 | 89.07 | 90.61 | 88.43 | 3963183 |
| 1740699300 | 89.19 | -0.39 | -0.44 | 89.9 | 91.89 | 88.88 | 2522326 |
| 1740612900 | 89.58 | 0.24 | 0.27 | 89.59 | 91.085 | 88.9434 | 1239168 |
| 1740526500 | 89.34 | -1.54 | -1.69 | 90.56 | 90.56 | 87.38 | 2023015 |
| 1740440100 | 90.88 | -1.87 | -2.02 | 93.26 | 93.46 | 88.85 | 2853740 |
| 1740180900 | 92.75 | -2.44 | -2.56 | 95.565 | 96.04 | 92 | 2618977 |
| 1740094500 | 95.19 | -1.79 | -1.85 | 96.95 | 97.125 | 93.73 | 1497043 |
| 1740008100 | 96.98 | -0.06 | -0.06 | 96.89 | 98 | 95.58 | 1536415 |
| 1739921700 | 97.04 | 0.75 | 0.78 | 96.69 | 97.1 | 95.11 | 2449900 |
| 1739576100 | 96.29 | -3.97 | -3.96 | 100.265 | 100.3 | 96.1 | 2954959 |
| 1739489700 | 100.26 | 2 | 2.04 | 98.8 | 100.6 | 97.59 | 2763292 |
| 1739403300 | 98.26 | 2.48 | 2.59 | 94.66 | 99.1 | 94.501 | 2101005 |
| 1739316900 | 95.78 | -1.88 | -1.93 | 97.59 | 99.42 | 95.67 | 1694025 |
| 1739230500 | 97.66 | 0.66 | 0.68 | 97.8 | 98 | 95.14 | 1892803 |
| 1738971300 | 97 | -0.47 | -0.48 | 98.31 | 98.82 | 96.88 | 1974531 |
| 1738884900 | 97.47 | 0.02 | 0.02 | 97.72 | 97.9 | 95.92 | 2405911 |
| 1738798500 | 97.45 | 3.04 | 3.22 | 94.5 | 98.41 | 94.39 | 2438500 |
| 1738712100 | 94.41 | 1.17 | 1.25 | 91.71 | 94.45 | 91.6 | 2000565 |
| 1738625700 | 93.24 | -0.98 | -1.04 | 92.5 | 94.536 | 91.9 | 1990193 |
| 1738366500 | 94.22 | 0.46 | 0.49 | 94.62 | 95.24 | 93.73 | 2710791 |
| 1738280100 | 93.76 | -0.24 | -0.26 | 94.38 | 95.98 | 93.67 | 2272862 |
| 1738193700 | 94 | -0.93 | -0.98 | 94.25 | 94.47 | 92.55 | 2025920 |
| 1738107300 | 94.93 | 4.03 | 4.43 | 91.3 | 96.025 | 90.73 | 4464996 |
| 1738020900 | 90.9 | 2.04 | 2.30 | 87.1 | 91.16 | 86.45 | 2783183 |
| 1737761700 | 88.86 | 0.24 | 0.27 | 88.5 | 91.075 | 87.99 | 2003011 |
| 1737675300 | 88.62 | 0 | 0.00 | 88.62 | 88.62 | 88.62 | 0 |
| 1737588900 | 88.62 | -0.78 | -0.87 | 89.58 | 90.13 | 88.29 | 1534275 |
| 1737502500 | 89.4 | 2.11 | 2.42 | 88.44 | 89.7 | 87.86 | 2694759 |
| 1737156900 | 87.29 | 1.62 | 1.89 | 87.49 | 87.49 | 85.8968 | 3365764 |
| 1737070500 | 85.67 | 1.47 | 1.75 | 84.48 | 86.17 | 83.7258 | 2741399 |
| 1736984100 | 84.2 | 1.13 | 1.36 | 84.63 | 85.3 | 83.45 | 1815988 |
| 1736897700 | 83.07 | -0.42 | -0.50 | 83.49 | 84.6799 | 82.66 | 1931296 |
| 1736811300 | 83.49 | -0.88 | -1.04 | 82.99 | 83.7 | 81.36 | 2197614 |
| 1736552100 | 84.37 | -1.09 | -1.28 | 84.09 | 85.14 | 82.84 | 3782909 |
| 1736379300 | 85.46 | 0.8 | 0.94 | 84 | 85.6 | 82.97 | 2341423 |
| 1736292900 | 84.66 | 0.28 | 0.33 | 84.38 | 86.79 | 83.42 | 4691087 |
| 1736206500 | 84.38 | 3.62 | 4.48 | 81.85 | 85.9 | 81.19 | 2929054 |
| 1735947300 | 80.76 | 1.93 | 2.45 | 79.35 | 80.84 | 79.0137 | 2236844 |
| 1735860900 | 78.83 | 0.03 | 0.04 | 80 | 80.4088 | 78.44 | 1922170 |
| 1735688100 | 78.8 | -0.84 | -1.05 | 80.4 | 80.44 | 78.44 | 2674262 |
| 1735601700 | 79.64 | -2 | -2.45 | 80.5 | 80.91 | 79.4 | 2698249 |
| 1735342500 | 81.64 | -1.38 | -1.66 | 82.33 | 82.485 | 79.8701 | 3348379 |
| 1735256100 | 83.02 | -0.17 | -0.20 | 82.89 | 83.2893 | 82.52 | 2514790 |
| 1735077840 | 83.19 | -0.41 | -0.49 | 83.64 | 84.13 | 82.88 | 1697469 |
| 1734996900 | 83.6 | 0.32 | 0.38 | 83.245 | 83.64 | 81.86 | 3215739 |
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
