Premium
O Reilly Automotive Inc (ORLY)
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 | -54.99 | -3.98752764584 | 1379.05 | 1389.05 | 1291.42 | 434478 | 1339.66623058 | CS |
| 4 | 12.33 | 0.939980026377 | 1311.73 | 1389.05 | 1285.16 | 361326 | 1334.29529585 | CS |
| 12 | 55.2 | 4.35036174204 | 1268.86 | 1389.05 | 1174.5001 | 354217 | 1278.27774198 | CS |
| 26 | 194.35 | 17.2035301095 | 1129.71 | 1389.05 | 1096.6 | 341081 | 1230.51771221 | CS |
| 52 | 234.57 | 21.5302572763 | 1089.49 | 1389.05 | 947.49 | 360887 | 1141.23464093 | CS |
| 156 | 643.06 | 94.4287812041 | 681 | 1389.05 | 562.9 | 427932 | 909.2179098 | CS |
| 260 | 938.55 | 243.45671967 | 385.51 | 1389.05 | 251.515 | 477927 | 714.47950689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 1346.58 | 27.57 | 2.09 | 1320.58 | 1352.3699 | 1320.58 | 463738 |
| 1741390500 | 1319.01 | -12.05 | -0.91 | 1336.33 | 1336.33 | 1291.42 | 366270 |
| 1741304100 | 1331.06 | -8.61 | -0.64 | 1335.59 | 1350.69 | 1320.0052 | 445942 |
| 1741217700 | 1339.67 | -17.1 | -1.26 | 1348.1099 | 1364.21 | 1332.81 | 417254 |
| 1741131300 | 1356.77 | -19.22 | -1.40 | 1379.05 | 1389.05 | 1353.54 | 479186 |
| 1741044900 | 1375.99 | 2.35 | 0.17 | 1382.15 | 1386.3599 | 1365.98 | 455247 |
| 1740785700 | 1373.64 | 20.18 | 1.49 | 1361.85 | 1378.76 | 1351.74 | 366044 |
| 1740699300 | 1353.46 | 23.04 | 1.73 | 1335 | 1359.185 | 1334.38 | 408026 |
| 1740612900 | 1330.42 | -16.16 | -1.20 | 1341.91 | 1346.77 | 1323.43 | 318514 |
| 1740526500 | 1346.58 | 31.67 | 2.41 | 1320.98 | 1348.99 | 1320.005 | 409045 |
| 1740440100 | 1314.91 | 11.5 | 0.88 | 1311.6099 | 1316.065 | 1305.445 | 375036 |
| 1740180900 | 1303.41 | -9.03 | -0.69 | 1314.29 | 1316 | 1297.885 | 275110 |
| 1740094500 | 1312.44 | 16.64 | 1.28 | 1295.16 | 1312.85 | 1293.08 | 278014 |
| 1740008100 | 1295.8 | -0.02 | -0.00 | 1294.1 | 1301.76 | 1291.14 | 253085 |
| 1739921700 | 1295.82 | -22.98 | -1.74 | 1312.08 | 1312.08 | 1285.16 | 363219 |
| 1739576100 | 1318.8 | -16.88 | -1.26 | 1340.66 | 1340.66 | 1317.79 | 344563 |
| 1739489700 | 1335.68 | 11.38 | 0.86 | 1331.68 | 1340.89 | 1325.58 | 249932 |
| 1739403300 | 1324.3 | 0.36 | 0.03 | 1318.175 | 1329.26 | 1310.13 | 205507 |
| 1739316900 | 1323.94 | 13.92 | 1.06 | 1311.73 | 1324.99 | 1300.098 | 391454 |
| 1739230500 | 1310.02 | -6.73 | -0.51 | 1318.71 | 1326.83 | 1307.07 | 265310 |
| 1738971300 | 1316.75 | -13.99 | -1.05 | 1326.02 | 1350 | 1314.7 | 348136 |
| 1738884900 | 1330.74 | -17.5 | -1.30 | 1336.88 | 1347.97 | 1313.18 | 427564 |
| 1738798500 | 1348.24 | 14.05 | 1.05 | 1341.4 | 1350.27 | 1335.43 | 528030 |
| 1738712100 | 1334.19 | 18.13 | 1.38 | 1293.41 | 1336.63 | 1293.41 | 387642 |
| 1738625700 | 1316.06 | 21.64 | 1.67 | 1297.5 | 1317.9949 | 1291.98 | 438992 |
| 1738366500 | 1294.42 | -15.74 | -1.20 | 1306.18 | 1310.25 | 1292.1199 | 367980 |
| 1738280100 | 1310.16 | 22.08 | 1.71 | 1301.8699 | 1311.78 | 1299.6199 | 305643 |
| 1738193700 | 1288.08 | 9.74 | 0.76 | 1275.67 | 1291.145 | 1275.5 | 330687 |
| 1738107300 | 1278.34 | -4.19 | -0.33 | 1275 | 1289.925 | 1264.415 | 353994 |
| 1738020900 | 1282.53 | 28.53 | 2.28 | 1249.64 | 1285.9 | 1249.64 | 430267 |
| 1737761700 | 1254 | 12.67 | 1.02 | 1259.53 | 1261.19 | 1243.55 | 238569 |
| 1737675300 | 1241.33 | 0 | 0.00 | 1241.33 | 1241.33 | 1241.33 | 0 |
| 1737588900 | 1241.33 | 0.25 | 0.02 | 1238.13 | 1249.31 | 1233.6 | 444828 |
| 1737502500 | 1241.08 | 24.29 | 2.00 | 1230.58 | 1256.77 | 1230.58 | 368225 |
| 1737156900 | 1216.79 | 12.07 | 1.00 | 1227.97 | 1227.97 | 1210.98 | 278680 |
| 1737070500 | 1204.72 | 0.68 | 0.06 | 1204.04 | 1206.595 | 1195.53 | 199044 |
| 1736984100 | 1204.04 | -0.29 | -0.02 | 1207.97 | 1217.04 | 1202.9849 | 282477 |
| 1736897700 | 1204.33 | -5.81 | -0.48 | 1210.14 | 1220.4792 | 1198.7 | 244812 |
| 1736811300 | 1210.14 | 12.54 | 1.05 | 1195.04 | 1215.025 | 1193.77 | 353547 |
| 1736552100 | 1197.6 | -8.14 | -0.68 | 1196.04 | 1207.95 | 1195 | 308265 |
| 1736379300 | 1205.74 | 6.02 | 0.50 | 1199.89 | 1209.16 | 1196.15 | 255425 |
| 1736292900 | 1199.72 | -10.75 | -0.89 | 1216.33 | 1216.975 | 1195.42 | 506287 |
| 1736206500 | 1210.47 | 6.25 | 0.52 | 1197.64 | 1223.0601 | 1194.43 | 301072 |
| 1735947300 | 1204.22 | 16.51 | 1.39 | 1186.23 | 1210.09 | 1183.34 | 315354 |
| 1735860900 | 1187.71 | 1.91 | 0.16 | 1184.15 | 1194.945 | 1182.565 | 294117 |
| 1735688100 | 1185.8 | 5.88 | 0.50 | 1185.72 | 1191.4699 | 1180.6199 | 291023 |
| 1735601700 | 1179.92 | -17.43 | -1.46 | 1195.28 | 1196.71 | 1174.5001 | 371557 |
| 1735342500 | 1197.35 | -9.43 | -0.78 | 1195.97 | 1210.31 | 1192.31 | 217126 |
| 1735256100 | 1206.78 | -14.87 | -1.22 | 1211.98 | 1224.1549 | 1206.31 | 266583 |
| 1735077840 | 1221.65 | 14.39 | 1.19 | 1206.53 | 1231.7973 | 1206.53 | 147119 |
| 1734996900 | 1207.26 | -11.85 | -0.97 | 1210.23 | 1210.345 | 1195.91 | 309176 |
| 1734737700 | 1219.1099 | 4.72 | 0.39 | 1204.04 | 1229.635 | 1202.74 | 861234 |
| 1734651300 | 1214.39 | -10.75 | -0.88 | 1225.14 | 1234.5 | 1212.98 | 401881 |
| 1734564900 | 1225.14 | -20.94 | -1.68 | 1242.09 | 1250.75 | 1224.22 | 328563 |
| 1734478500 | 1246.08 | -22.78 | -1.80 | 1268.8599 | 1274.5 | 1242.15 | 493345 |
| 1734392100 | 1268.8599 | -1.74 | -0.14 | 1268.01 | 1283.965 | 1266.98 | 392171 |
| 1734132900 | 1270.6 | 0.88 | 0.07 | 1267 | 1281.95 | 1264.145 | 203097 |
| 1734046500 | 1269.72 | 0.71 | 0.06 | 1270.3 | 1273.875 | 1255.465 | 230965 |
| 1733960100 | 1269.01 | 2.66 | 0.21 | 1266.35 | 1275.8 | 1261.925 | 274352 |
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
