Premium
Olenox Industries Inc (OLOX)
NASDAQ
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 | 3.2779 | 67.5855670103 | 4.85 | 11.4 | 4.71 | 6556204 | 8.36461749 | CS |
| 4 | 7.6179 | 1493.70588235 | 0.51 | 11.4 | 0.4456 | 1809371 | 8.07523647 | CS |
| 12 | 6.9179 | 571.727272727 | 1.21 | 11.4 | 0.4456 | 922467 | 5.50239257 | CS |
| 26 | 6.7379 | 484.741007194 | 1.39 | 11.4 | 0.4456 | 1324960 | 3.22207916 | CS |
| 52 | 6.7379 | 484.741007194 | 1.39 | 11.4 | 0.4456 | 1324960 | 3.22207916 | CS |
| 156 | 6.7379 | 484.741007194 | 1.39 | 11.4 | 0.4456 | 1324960 | 3.22207916 | CS |
| 260 | 6.7379 | 484.741007194 | 1.39 | 11.4 | 0.4456 | 1324960 | 3.22207916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780439700 | 9.93 | 0.31 | 3.22 | 9.24 | 11.4 | 8.5 | 609599 |
| 1780353300 | 9.6199999 | 0.85 | 9.69 | 8.2 | 10.24 | 7.8113 | 949752 |
| 1780094100 | 8.77 | 3.85 | 78.25 | 10.25 | 11.2 | 7.85 | 27376861 |
| 1780007700 | 4.92 | 0.03 | 0.61 | 4.7699999 | 5.0498 | 4.71 | 3819182 |
| 1779921300 | 4.89 | -0.01 | -0.20 | 4.85 | 5.04 | 4.75 | 25625 |
| 1779834900 | 4.9 | 0 | 0.00 | 4.91 | 4.9774 | 4.7 | 26560 |
| 1779489300 | 4.9 | -0.07 | -1.41 | 4.9 | 5.14 | 4.89 | 19802 |
| 1779402900 | 4.97 | -0.05 | -1.00 | 4.9 | 5.1 | 4.8000999 | 11447 |
| 1779316500 | 5.0199999 | 0.04 | 0.80 | 5.0199999 | 5.0799 | 4.7125 | 23770 |
| 1779230100 | 4.98 | -0.49 | -8.96 | 5.36 | 5.42 | 4.6 | 45980 |
| 1779143700 | 5.47 | -0.12 | -2.15 | 5.49 | 5.83 | 5.22 | 25036 |
| 1778884500 | 5.59 | 0.53 | 10.47 | 5.0199999 | 5.75 | 5.017 | 38737 |
| 1778798100 | 5.0599999 | 0.34 | 7.20 | 4.68 | 5.36 | 4.58 | 47245 |
| 1778711700 | 4.72 | 0.21 | 4.66 | 4.5 | 5.0999 | 4.3955 | 40621 |
| 1778625300 | 4.51 | -0.23 | -4.85 | 4.61 | 4.8199 | 4.41 | 72890 |
| 1778538900 | 4.74 | 0.21 | 4.64 | 4.38 | 4.8833 | 4.3526999 | 58916 |
| 1778279700 | 4.53 | -0.03 | -0.72 | 4.7 | 5.75 | 4.1 | 206557 |
| 1778193300 | 4.563 | -0.05 | -0.98 | 4.6999999 | 4.795 | 4.4559999 | 34447 |
| 1778106900 | 4.608 | -1.31 | -22.16 | 5.1 | 5.7699999 | 4.608 | 63499 |
| 1778020500 | 5.92 | -0.11 | -1.87 | 6 | 6.105 | 5.853 | 7439 |
| 1777934100 | 6.0329999 | -0.16 | -2.63 | 6.1289999 | 6.298 | 6 | 36144 |
| 1777674900 | 6.196 | -0.15 | -2.43 | 6.599 | 6.6505 | 6.01 | 10976 |
| 1777588500 | 6.35 | -0.21 | -3.26 | 6.574 | 6.6869999 | 6.35 | 19860 |
| 1777502100 | 6.564 | 0.25 | 3.91 | 6.18 | 6.6869999 | 6 | 17963 |
| 1777415700 | 6.317 | 0.25 | 4.07 | 6.1 | 6.55 | 5.915 | 25266 |
| 1777329300 | 6.07 | -0.03 | -0.49 | 6.3 | 6.3 | 5.70401 | 20320 |
| 1777070100 | 6.1 | 0.1 | 1.67 | 6.2 | 6.211 | 5.7635 | 20333 |
| 1776983700 | 6 | -0.72 | -10.71 | 6.646 | 6.719 | 5.956 | 32178 |
| 1776897300 | 6.72 | -0.48 | -6.67 | 7.189 | 7.189 | 6.195 | 65272 |
| 1776810900 | 7.2 | 0.27 | 3.82 | 6.9 | 7.4 | 6.849 | 41115 |
| 1776724500 | 6.935 | 0.82 | 13.41 | 6.279 | 7.085 | 6.1145 | 36858 |
| 1776465300 | 6.115 | -0.39 | -5.92 | 6.72 | 6.75 | 6.025 | 21194 |
| 1776378900 | 6.5 | 0.55 | 9.24 | 6.22 | 6.797 | 6 | 47696 |
| 1776292500 | 5.9499999 | 0.33 | 5.87 | 5.6499999 | 6.29899 | 5.358 | 71903 |
| 1776206100 | 5.62 | 0.21 | 3.88 | 5.61 | 5.68 | 5.31 | 27991 |
| 1776119700 | 5.41 | -0.19 | -3.41 | 5.628 | 5.8475 | 5.26 | 88719 |
| 1775860500 | 5.601 | 0.1 | 1.84 | 5.45 | 5.8 | 5.1039999 | 58229 |
| 1775774100 | 5.5 | -0.54 | -8.86 | 5.8699999 | 5.888 | 5.414 | 35979 |
| 1775687700 | 6.035 | -0.47 | -7.20 | 6.501 | 6.64956 | 6.028 | 41036 |
| 1775601300 | 6.503 | -0.5 | -7.10 | 6.99 | 7.235 | 6.493 | 108854 |
| 1775514900 | 7 | -0.2 | -2.76 | 7.1 | 7.277 | 6.30101 | 49738 |
| 1775169300 | 7.199 | -2.05 | -22.18 | 9.121 | 9.275 | 7.08185 | 133854 |
| 1775082900 | 9.251 | -1.15 | -11.05 | 9.9 | 10.3 | 9.216 | 38564 |
| 1774996500 | 10.4 | 1 | 10.63 | 9.683 | 10.5 | 9.556 | 42561 |
| 1774910100 | 9.401 | -0.9 | -8.73 | 9.929 | 10.1 | 9.2449999 | 29057 |
| 1774650900 | 10.3 | -0.2 | -1.90 | 10.5 | 10.7 | 9.6009999 | 76110 |
| 1774564500 | 10.5 | 0.5 | 5.00 | 10.2 | 11.6 | 10 | 57452 |
| 1774478100 | 10 | -0.8 | -7.41 | 10.9 | 11.299999 | 10 | 29348 |
| 1774391700 | 10.8 | -0.1 | -0.92 | 10.7 | 11 | 10.2 | 27173 |
| 1774305300 | 10.9 | 0.4 | 3.81 | 10.3 | 11.207 | 9.9495 | 39538 |
| 1774046100 | 10.5 | -1.5 | -12.50 | 12.1 | 12.1 | 10.5 | 36696 |
| 1773959700 | 12 | -0.6 | -4.76 | 12.3 | 12.9 | 11.6 | 55966 |
| 1773873300 | 12.6 | 0.7 | 5.88 | 11.899999 | 13.299 | 11.7 | 108257 |
| 1773786900 | 11.899999 | 0.5 | 4.39 | 11.399999 | 12 | 11.05 | 44143 |
| 1773700500 | 11.399999 | -0.6 | -5.00 | 12.2 | 12.2 | 11 | 49023 |
| 1773441300 | 12 | -1.5 | -11.11 | 13.3 | 13.3 | 11.6 | 64657 |
| 1773354900 | 13.5 | 0.7 | 5.47 | 13.35 | 14.7 | 13.201 | 97810 |
| 1773268500 | 12.8 | 0.2 | 1.59 | 12.1 | 12.8 | 11.1 | 97214 |
| 1773182100 | 12.6 | -3.7 | -22.70 | 16.1 | 16.2 | 11.7 | 233697 |
| 1773095700 | 16.299999 | 4 | 32.52 | 14.1 | 21.9 | 12.9 | 3083075 |
| 1772840100 | 12.3 | 0.8 | 6.96 | 13.5 | 14.5 | 11.202 | 547569 |
| 1772753700 | 11.5 | 2.5 | 27.76 | 9.1 | 14.8 | 8.8 | 1366793 |
| 1772667300 | 9.001 | -0.42 | -4.49 | 9.263 | 9.468 | 8.768 | 14409 |
| 1772580900 | 9.424 | -0.18 | -1.83 | 9.198 | 9.5 | 8.401 | 42261 |
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.
