Premium
OLB Group Inc (OLB)
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 | -0.032551 | -7.75023809524 | 0.42 | 0.44 | 0.3828 | 260258 | 0.40344898 | CS |
| 4 | -0.063151 | -14.0148690635 | 0.4506 | 0.505 | 0.3828 | 250494 | 0.44187929 | CS |
| 12 | -0.022551 | -5.50024390244 | 0.41 | 0.63 | 0.37 | 533729 | 0.46584663 | CS |
| 26 | -0.422551 | -52.1667901235 | 0.81 | 1.8 | 0.3125 | 4673830 | 1.33896329 | CS |
| 52 | -1.462551 | -79.0568108108 | 1.85 | 2.14 | 0.3125 | 2344593 | 1.340942 | CS |
| 156 | -0.523851 | -57.4839240645 | 0.9113 | 5.94 | 0.2839 | 881246 | 1.35655944 | CS |
| 260 | -4.832551 | -92.577605364 | 5.22 | 12.8 | 0.2839 | 1026630 | 3.02311584 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340500 | 0.3932 | -0.0098 | -2.43 | 0.403 | 0.4228 | 0.3827999 | 151960 |
| 1782254100 | 0.403 | -0.0077 | -1.87 | 0.397 | 0.4099999 | 0.397 | 130664 |
| 1782167700 | 0.4107 | 0.0133001 | 3.35 | 0.4149 | 0.44 | 0.403 | 466443 |
| 1781822100 | 0.3973999 | -0.0027 | -0.67 | 0.42 | 0.4294 | 0.3973999 | 291964 |
| 1781735700 | 0.4001 | -0.014 | -3.38 | 0.4088 | 0.4222 | 0.4001 | 143916 |
| 1781649300 | 0.4141 | -0.007 | -1.66 | 0.421 | 0.4378 | 0.414 | 253492 |
| 1781562900 | 0.4211 | -0.0021 | -0.50 | 0.42 | 0.4403 | 0.4104999 | 153192 |
| 1781303700 | 0.4232 | -0.0067 | -1.56 | 0.45 | 0.4514 | 0.4201 | 139639 |
| 1781217300 | 0.4299 | -0.0214 | -4.74 | 0.4543 | 0.45695 | 0.4244 | 304208 |
| 1781130900 | 0.4513 | -0.0137 | -2.95 | 0.465 | 0.4747 | 0.4482 | 202450 |
| 1781044500 | 0.465 | 0.0152 | 3.38 | 0.4419 | 0.465 | 0.4402 | 233470 |
| 1780958100 | 0.4498 | -0.0062 | -1.36 | 0.454 | 0.4611 | 0.4351 | 153936 |
| 1780698900 | 0.456 | -0.004 | -0.87 | 0.4563 | 0.4592 | 0.4287 | 236112 |
| 1780612500 | 0.46 | 0.01 | 2.22 | 0.4551 | 0.4699 | 0.4495 | 145785 |
| 1780526100 | 0.45 | -0.01 | -2.17 | 0.45 | 0.47 | 0.4389 | 136388 |
| 1780439700 | 0.46 | -0.0177 | -3.71 | 0.4747 | 0.4858 | 0.4541 | 355560 |
| 1780353300 | 0.4777 | -0.0144 | -2.93 | 0.4831 | 0.4874 | 0.472 | 189983 |
| 1780094100 | 0.4921 | 0.0531 | 12.10 | 0.4452 | 0.505 | 0.4417 | 691577 |
| 1780007700 | 0.439 | -0.005 | -1.13 | 0.4506 | 0.4799 | 0.439 | 378641 |
| 1779921300 | 0.444 | -0.023 | -4.93 | 0.4644 | 0.479 | 0.444 | 465215 |
| 1779834900 | 0.467 | -0.001 | -0.21 | 0.4726 | 0.497 | 0.4459 | 334361 |
| 1779489300 | 0.468 | 0.024 | 5.41 | 0.468 | 0.4788 | 0.4496 | 241000 |
| 1779402900 | 0.444 | -0.006 | -1.33 | 0.4456 | 0.469999 | 0.4338 | 235334 |
| 1779316500 | 0.45 | 0.0122 | 2.79 | 0.4389 | 0.45 | 0.4126 | 232772 |
| 1779230100 | 0.4378 | 0.0028 | 0.64 | 0.4469 | 0.45 | 0.4201 | 118979 |
| 1779143700 | 0.435 | -0.008 | -1.81 | 0.45 | 0.45 | 0.4125 | 203124 |
| 1778884500 | 0.443 | 0.0173 | 4.06 | 0.4265 | 0.4693 | 0.415 | 443523 |
| 1778798100 | 0.4257 | -0.0043 | -1.00 | 0.43 | 0.4535 | 0.418 | 175796 |
| 1778711700 | 0.43 | -0.0126 | -2.85 | 0.4426 | 0.4605 | 0.425952 | 156799 |
| 1778625300 | 0.4426 | -0.0319 | -6.72 | 0.47 | 0.47 | 0.4426 | 240756 |
| 1778538900 | 0.4745 | -0.0095 | -1.96 | 0.4933 | 0.5 | 0.468 | 233893 |
| 1778279700 | 0.484 | -0.01 | -2.02 | 0.4987 | 0.51 | 0.4675 | 398202 |
| 1778193300 | 0.494 | -0.018 | -3.52 | 0.518 | 0.5477 | 0.4927 | 213449 |
| 1778106900 | 0.512 | -0.018 | -3.40 | 0.521 | 0.529499 | 0.46 | 771839 |
| 1778020500 | 0.53 | -0.021 | -3.81 | 0.549 | 0.56 | 0.53 | 294345 |
| 1777934100 | 0.551 | -0.0136 | -2.41 | 0.56 | 0.5688 | 0.549 | 168663 |
| 1777674900 | 0.5646 | 0.0367 | 6.95 | 0.528 | 0.58 | 0.5009 | 752187 |
| 1777588500 | 0.5279 | -0.0201 | -3.67 | 0.53 | 0.5582 | 0.5215999 | 160557 |
| 1777502100 | 0.548 | -0.054 | -8.97 | 0.59 | 0.59 | 0.5149 | 1082992 |
| 1777415700 | 0.602 | 0.0621 | 11.50 | 0.5329 | 0.63 | 0.5284 | 720151 |
| 1777329300 | 0.5399 | 0.0506 | 10.34 | 0.504 | 0.54 | 0.49 | 607131 |
| 1777070100 | 0.4893 | 0.011 | 2.30 | 0.4856 | 0.492 | 0.4728 | 159534 |
| 1776983700 | 0.4783 | -0.0183 | -3.69 | 0.4949 | 0.514 | 0.4719 | 300309 |
| 1776897300 | 0.4966 | 0.0066 | 1.35 | 0.5 | 0.5 | 0.4718 | 266825 |
| 1776810900 | 0.49 | -0.015 | -2.97 | 0.5 | 0.5092 | 0.4709 | 294252 |
| 1776724500 | 0.505 | 0.058 | 12.98 | 0.44 | 0.5225 | 0.44 | 821982 |
| 1776465300 | 0.447 | 0.0072 | 1.64 | 0.4262 | 0.465 | 0.4056 | 407971 |
| 1776378900 | 0.4398 | -0.0456 | -9.39 | 0.474 | 0.477 | 0.4067 | 360326 |
| 1776292500 | 0.4854 | -0.0144 | -2.88 | 0.467 | 0.4987 | 0.4629 | 373749 |
| 1776206100 | 0.4998 | 0.0567 | 12.80 | 0.4549 | 0.5 | 0.426 | 1072410 |
| 1776119700 | 0.4431 | 0.0651 | 17.22 | 0.3773 | 0.59 | 0.3716 | 10743702 |
| 1775860500 | 0.378 | -0.019 | -4.79 | 0.3973999 | 0.4132 | 0.3706 | 391949 |
| 1775774100 | 0.397 | -0.021 | -5.02 | 0.4198 | 0.45 | 0.3917 | 328471 |
| 1775687700 | 0.418 | -0.013 | -3.02 | 0.45 | 0.45 | 0.418 | 136825 |
| 1775601300 | 0.431 | -0.0293 | -6.37 | 0.4511 | 0.486125 | 0.4256 | 220586 |
| 1775514900 | 0.4603 | -0.0107 | -2.27 | 0.46 | 0.5299 | 0.4526 | 348917 |
| 1775169300 | 0.471 | -0.01 | -2.08 | 0.4099999 | 0.5231 | 0.37 | 1206333 |
| 1775082900 | 0.481 | -0.015 | -3.02 | 0.4986 | 0.5 | 0.4729 | 228014 |
| 1774996500 | 0.496 | 0.014 | 2.90 | 0.48 | 0.5231 | 0.4606 | 261698 |
| 1774910100 | 0.482 | -0.054 | -10.07 | 0.5265 | 0.5357 | 0.478 | 300957 |
| 1774650900 | 0.536 | 0.0419 | 8.48 | 0.4926 | 0.5823 | 0.468 | 674071 |
| 1774564500 | 0.4941 | -0.0379 | -7.12 | 0.525 | 0.5381 | 0.4522 | 395077 |
| 1774478100 | 0.532 | -0.029 | -5.17 | 0.55 | 0.582 | 0.525 | 196988 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
