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 | 0.2107 | 4.16403162055 | 5.06 | 7.31 | 5 | 10904 | 5.29662264 | CS |
| 4 | -2.5193 | -32.3401797176 | 7.79 | 8.0159 | 5 | 22040 | 6.21815111 | CS |
| 12 | 4.7079 | 836.513859275 | 0.5628 | 11.4 | 0.4456 | 720305 | 6.98417517 | CS |
| 26 | 3.8807 | 279.18705036 | 1.39 | 11.4 | 0.4456 | 1081202 | 3.2470822 | CS |
| 52 | 3.8807 | 279.18705036 | 1.39 | 11.4 | 0.4456 | 1081202 | 3.2470822 | CS |
| 156 | 3.8807 | 279.18705036 | 1.39 | 11.4 | 0.4456 | 1081202 | 3.2470822 | CS |
| 260 | 3.8807 | 279.18705036 | 1.39 | 11.4 | 0.4456 | 1081202 | 3.2470822 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 5.42 | 0.31 | 6.07 | 5.1 | 5.63 | 5.08 | 253613 |
| 1783031700 | 5.11 | -0.04 | -0.78 | 5.18 | 5.5625 | 5 | 8959 |
| 1782945300 | 5.15 | -0.32 | -5.85 | 5.4 | 5.41 | 5.1 | 8067 |
| 1782858900 | 5.47 | 0.2 | 3.80 | 5.26 | 5.55 | 5.26 | 17813 |
| 1782772500 | 5.2699999 | 0.25 | 4.98 | 5.0599999 | 5.2699999 | 5 | 8775 |
| 1782513300 | 5.0199999 | -0.12 | -2.24 | 5.05 | 5.2 | 5 | 11631 |
| 1782426900 | 5.135 | -0.07 | -1.25 | 5.17 | 5.29 | 5.0124 | 10100 |
| 1782340500 | 5.2 | -0.21 | -3.88 | 5.3 | 5.4 | 5 | 13259 |
| 1782254100 | 5.41 | -0.3 | -5.25 | 5.55 | 5.71 | 5.3701 | 10773 |
| 1782167700 | 5.71 | -0.35 | -5.78 | 5.94 | 6.19 | 5.4 | 20538 |
| 1781822100 | 6.0599999 | 0.27 | 4.66 | 5.7 | 6.3 | 5.6527 | 39006 |
| 1781735700 | 5.79 | 0.2 | 3.58 | 5.49 | 5.8867 | 5.34 | 18537 |
| 1781649300 | 5.59 | -0.73 | -11.55 | 6.0199999 | 6.18 | 5.3099999 | 54975 |
| 1781562900 | 6.32 | -0.14 | -2.17 | 6.33 | 6.63 | 6.01 | 48466 |
| 1781303700 | 6.46 | -0.24 | -3.58 | 6.42 | 6.575 | 6.22 | 15393 |
| 1781217300 | 6.7 | -0.61 | -8.34 | 7.12 | 7.12 | 6.45 | 27927 |
| 1781130900 | 7.31 | -0.53 | -6.76 | 7.69 | 8.0159 | 7.12 | 23491 |
| 1781044500 | 7.84 | -0.13 | -1.63 | 7.84 | 7.95 | 7.71 | 36926 |
| 1780958100 | 7.97 | 0.4 | 5.28 | 7.79 | 7.97 | 7.63 | 22088 |
| 1780698900 | 7.57 | -0.31 | -3.93 | 7.61 | 7.69 | 7.45 | 43240 |
| 1780612500 | 7.88 | -0.54 | -6.41 | 8.25 | 8.25 | 7.5 | 140542 |
| 1780526100 | 8.42 | -1.51 | -15.21 | 9.68 | 10.6659 | 8.02 | 186507 |
| 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 |
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.
