Premium
Okta Inc (OKTA)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.43 | -1.7369124256 | 82.33 | 82.485 | 78.44 | 2660765 | 79.91185981 | CS |
| 4 | -3.29 | -3.90782753296 | 84.19 | 87.06 | 78.44 | 3281530 | 82.93224379 | CS |
| 12 | 3.03 | 3.8911005522 | 77.87 | 91.43 | 70.92 | 3112945 | 79.86957601 | CS |
| 26 | -13.11 | -13.9453249654 | 94.01 | 100.73 | 70.56 | 2504756 | 81.46196467 | CS |
| 52 | -4.78 | -5.57889822596 | 85.68 | 114.5 | 70.56 | 2191704 | 87.00372444 | CS |
| 156 | -142.97 | -63.8629561799 | 223.87 | 226.1425 | 44.145 | 2752584 | 86.63277146 | CS |
| 260 | -33.7935 | -29.4641806205 | 114.6935 | 294 | 44.145 | 2321193 | 122.81775101 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 80.76 | 1.93 | 2.45 | 79.47 | 80.84 | 79.31 | 2219344 |
| 1735860900 | 78.83 | 0.03 | 0.04 | 79.6 | 80.4088 | 78.44 | 1892078 |
| 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 | 2693294 |
| 1735342500 | 81.64 | -1.38 | -1.66 | 82.4 | 82.485 | 79.8701 | 3323989 |
| 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 | 3209000 |
| 1734737700 | 83.28 | 1.59 | 1.95 | 80.67 | 83.56 | 80.4363 | 4763961 |
| 1734651300 | 81.69 | 0.28 | 0.34 | 83.7863 | 84.28 | 80.86 | 3219915 |
| 1734564900 | 81.41 | -4.01 | -4.69 | 85.05 | 87.06 | 80.74 | 3954767 |
| 1734478500 | 85.42 | 0.66 | 0.78 | 84.441905 | 85.8799 | 83.44 | 4643210 |
| 1734392100 | 84.76 | 2.77 | 3.38 | 84.155 | 85.3199 | 83.51 | 3958414 |
| 1734132900 | 81.99 | -1.92 | -2.29 | 84 | 84.11 | 81.93 | 1873558 |
| 1734046500 | 83.91 | -1.09 | -1.28 | 84.33 | 84.705 | 83.24 | 2568183 |
| 1733960100 | 85 | 2.22 | 2.68 | 83.83 | 85.78 | 82.809 | 3640537 |
| 1733873700 | 82.78 | -0.42 | -0.50 | 82.6 | 84.08 | 81.7501 | 3254560 |
| 1733787300 | 83.2 | -1.59 | -1.88 | 85.05 | 85.34 | 82.46 | 3305358 |
| 1733528100 | 84.79 | 1.28 | 1.53 | 84.19 | 85.34 | 82.69 | 5242635 |
| 1733441700 | 83.515 | -2.6 | -3.01 | 87.2 | 89.8 | 83.335 | 6544419 |
| 1733355300 | 86.11 | 4.4 | 5.38 | 91 | 91.37 | 82.79 | 20008003 |
| 1733268900 | 81.71 | 0.86 | 1.06 | 80.595 | 81.88 | 79.58 | 8817304 |
| 1733182500 | 80.85 | 3.29 | 4.24 | 80 | 81.44 | 79.2709 | 4417574 |
| 1732917840 | 77.56 | 1.14 | 1.49 | 76.21 | 77.7936 | 76.025 | 2109565 |
| 1732750500 | 76.42 | -0.41 | -0.53 | 76.51 | 77.05 | 74.8101 | 1851249 |
| 1732664100 | 76.83 | 0.33 | 0.43 | 75.905 | 77.23 | 75.25 | 2836466 |
| 1732577700 | 76.5 | -0.07 | -0.09 | 77.62 | 78.92 | 76.125 | 3224518 |
| 1732318500 | 76.57 | 1.12 | 1.48 | 78.61 | 78.61 | 75.315 | 4524687 |
| 1732232100 | 75.45 | 1.76 | 2.39 | 74.5 | 77.26 | 74.16 | 6445333 |
| 1732145700 | 73.69 | -0.82 | -1.10 | 74.71 | 74.73 | 72.88 | 2070519 |
| 1732059300 | 74.51 | 1.63 | 2.24 | 72.095 | 74.65 | 71.8402 | 2179579 |
| 1731972900 | 72.88 | -0.78 | -1.06 | 73.5425 | 73.92 | 72.1 | 2064623 |
| 1731713700 | 73.66 | -3.27 | -4.25 | 76.46 | 76.49 | 73.11 | 1946984 |
| 1731627300 | 76.93 | -1.49 | -1.90 | 78.22 | 78.52 | 76.42 | 2121450 |
| 1731540900 | 78.42 | 0.2 | 0.26 | 78.23 | 80.71 | 78.0364 | 2195948 |
| 1731454500 | 78.22 | -0.23 | -0.29 | 77 | 79.08 | 76.9 | 1393569 |
| 1731368100 | 78.45 | 1.7 | 2.21 | 77.14 | 78.61 | 77.135 | 1447818 |
| 1731108900 | 76.75 | -0.43 | -0.56 | 76.76 | 76.91 | 75.83 | 1056699 |
| 1731022500 | 77.18 | 0.57 | 0.74 | 76.84 | 77.67 | 76.41 | 1475401 |
| 1730936100 | 76.61 | 2.54 | 3.43 | 75.735 | 76.72 | 75.46 | 2461926 |
| 1730849700 | 74.07 | 0.83 | 1.13 | 73.045 | 74.42 | 72.41 | 1449412 |
| 1730763300 | 73.24 | 0.01 | 0.01 | 71.5 | 73.68 | 70.92 | 2371039 |
| 1730500500 | 73.23 | 1.34 | 1.86 | 72.05 | 73.53 | 71.77 | 1295848 |
| 1730414100 | 71.89 | -0.51 | -0.70 | 72.51 | 72.5648 | 71.48 | 1625618 |
| 1730327700 | 72.4 | -1.41 | -1.91 | 73.8366 | 74.56 | 72.31 | 1150620 |
| 1730241300 | 73.81 | 0.56 | 0.76 | 73.27 | 73.95 | 72.4 | 1166039 |
| 1730154900 | 73.25 | 1.01 | 1.40 | 72.87 | 73.46 | 72.65 | 1431813 |
| 1729895700 | 72.24 | 0.09 | 0.12 | 72.24 | 73.11 | 71.9 | 1556174 |
| 1729809300 | 72.15 | -0.01 | -0.01 | 72.5 | 72.84 | 71.9401 | 1844224 |
| 1729722900 | 72.16 | -1.87 | -2.53 | 74 | 74.1019 | 72.11 | 2490884 |
| 1729636500 | 74.03 | -0.01 | -0.01 | 73.83 | 74.325 | 73.6 | 1052346 |
| 1729550100 | 74.04 | -0.78 | -1.04 | 74.64 | 75.8 | 73.93 | 1322244 |
| 1729290900 | 74.82 | 0.37 | 0.50 | 74.51 | 75.08 | 74.02 | 2043348 |
| 1729204500 | 74.45 | -1.27 | -1.68 | 75.56 | 76.075 | 74.38 | 3403633 |
| 1729118100 | 75.72 | -2.93 | -3.73 | 78.65 | 78.905 | 75.3604 | 4048460 |
| 1729031700 | 78.65 | 0.68 | 0.87 | 77.97 | 79.47 | 77.9 | 1975996 |
| 1728945300 | 77.97 | 0.63 | 0.81 | 77.705 | 78.21 | 77.13 | 1341441 |
| 1728686100 | 77.34 | -0.59 | -0.76 | 77.87 | 78.58 | 77.13 | 1934592 |
| 1728599700 | 77.93 | 1.41 | 1.84 | 76.53 | 78.48 | 76.53 | 1880260 |
| 1728513300 | 76.52 | 3.3 | 4.51 | 73.45 | 76.61 | 73.3264 | 2361623 |
| 1728426900 | 73.22 | 1.41 | 1.96 | 71.96 | 73.31 | 71.92 | 1085827 |
| 1728340500 | 71.81 | -0.5 | -0.69 | 72.24 | 72.63 | 71.47 | 1351081 |
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
