Premium
OneSpaWorld Holdings Ltd (OSW)
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 | 1.37 | 5.09862299963 | 26.87 | 29.248 | 26.49 | 1525887 | 27.75460165 | CS |
| 4 | 4.59 | 19.4080338266 | 23.65 | 29.248 | 23.5 | 978892 | 26.56170595 | CS |
| 12 | 4.6 | 19.4585448393 | 23.64 | 29.248 | 22.905 | 816725 | 25.1211224 | CS |
| 26 | 6.95 | 32.6444340066 | 21.29 | 29.248 | 19.06 | 977485 | 22.98213116 | CS |
| 52 | 7.64 | 37.0873786408 | 20.6 | 29.248 | 19.06 | 759017 | 22.42289745 | CS |
| 156 | 16.39 | 138.312236287 | 11.85 | 29.248 | 9.82 | 670990 | 18.23277547 | CS |
| 260 | 18.85 | 200.745473908 | 9.39 | 29.248 | 6.8 | 572286 | 15.80537233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858900 | 28.24 | 0.37 | 1.33 | 27.86 | 28.56 | 27.455 | 750355 |
| 1782772500 | 27.87 | -0.33 | -1.17 | 28.11 | 28.63 | 27.82 | 987899 |
| 1782513300 | 28.2 | 0.94 | 3.45 | 27.48 | 28.9 | 26.965 | 2170926 |
| 1782426900 | 27.26 | -0.36 | -1.30 | 27.61 | 29.248 | 26.99 | 2333911 |
| 1782340500 | 27.62 | -0.48 | -1.71 | 28.22 | 28.87 | 27.45 | 1384551 |
| 1782254100 | 28.1 | 1 | 3.69 | 26.87 | 28.18 | 26.49 | 752147 |
| 1782167700 | 27.1 | -0.43 | -1.56 | 27.62 | 28.24 | 27.05 | 1015222 |
| 1781822100 | 27.53 | 0.77 | 2.88 | 26.93 | 28.15 | 26.875 | 2358693 |
| 1781735700 | 26.76 | 0.4 | 1.52 | 26.17 | 26.84 | 26.16 | 835772 |
| 1781649300 | 26.36 | 0.18 | 0.69 | 26.27 | 26.38 | 25.885 | 815962 |
| 1781562900 | 26.18 | 0.39 | 1.51 | 26.11 | 26.66 | 25.94 | 724901 |
| 1781303700 | 25.79 | 0.98 | 3.95 | 25.01 | 25.99 | 24.83 | 747450 |
| 1781217300 | 24.81 | 1 | 4.20 | 24.09 | 24.87 | 23.62 | 726232 |
| 1781130900 | 23.81 | -0.15 | -0.63 | 23.98 | 24.495 | 23.77 | 572434 |
| 1781044500 | 23.96 | -0.32 | -1.32 | 24.39 | 24.825 | 23.79 | 804371 |
| 1780958100 | 24.28 | 0.21 | 0.87 | 24 | 24.39 | 23.975 | 463484 |
| 1780698900 | 24.07 | 0.07 | 0.29 | 23.98 | 24.21 | 23.92 | 378494 |
| 1780612500 | 24 | 0.31 | 1.31 | 24 | 24.29 | 23.58 | 562872 |
| 1780526100 | 23.69 | -0.15 | -0.63 | 23.71 | 24.03 | 23.5 | 492447 |
| 1780439700 | 23.84 | 0.04 | 0.17 | 23.65 | 23.965 | 23.52 | 471172 |
| 1780353300 | 23.8 | 0.05 | 0.21 | 23.47 | 24.04 | 23.42 | 606806 |
| 1780094100 | 23.75 | -0.55 | -2.26 | 24.29 | 24.51 | 23.66 | 561585 |
| 1780007700 | 24.3 | -0.15 | -0.61 | 24.35 | 24.47 | 23.975 | 365434 |
| 1779921300 | 24.45 | 0.14 | 0.58 | 24.5 | 24.86 | 24.25 | 485437 |
| 1779834900 | 24.31 | 0.32 | 1.33 | 24.03 | 24.4 | 24 | 432618 |
| 1779489300 | 23.99 | -0.13 | -0.54 | 24.24 | 24.44 | 23.84 | 365612 |
| 1779402900 | 24.12 | 0.26 | 1.09 | 23.63 | 24.305 | 23.435 | 555691 |
| 1779316500 | 23.86 | 0.46 | 1.97 | 23.31 | 23.9 | 22.905 | 639587 |
| 1779230100 | 23.4 | -0.51 | -2.13 | 23.91 | 24.01 | 23.365 | 502634 |
| 1779143700 | 23.91 | 0.38 | 1.61 | 23.59 | 24.28 | 23.49 | 543506 |
| 1778884500 | 23.53 | -0.29 | -1.22 | 23.48 | 23.9 | 23.41 | 660738 |
| 1778798100 | 23.82 | 0.53 | 2.28 | 23.57 | 24.2 | 23.39 | 689754 |
| 1778711700 | 23.29 | -0.18 | -0.77 | 23.3 | 23.61 | 23.1 | 481533 |
| 1778625300 | 23.47 | -0.52 | -2.17 | 24 | 24.04 | 23.39 | 596472 |
| 1778538900 | 23.99 | -0.83 | -3.34 | 24.34 | 24.72 | 23.88 | 586104 |
| 1778279700 | 24.82 | 0.24 | 0.98 | 24.45 | 25.1 | 24.23 | 666196 |
| 1778193300 | 24.58 | -0.74 | -2.92 | 25.1 | 25.6 | 24.55 | 684320 |
| 1778106900 | 25.32 | 1.28 | 5.32 | 24.42 | 25.42 | 24.15 | 872282 |
| 1778020500 | 24.04 | 0.56 | 2.39 | 23.64 | 24.11 | 23.365 | 881876 |
| 1777934100 | 23.48 | -1.73 | -6.86 | 25 | 25 | 23.225 | 1352063 |
| 1777674900 | 25.21 | 0.55 | 2.23 | 24.9 | 25.75 | 24.62 | 943897 |
| 1777588500 | 24.66 | -0.17 | -0.68 | 25.55 | 25.625 | 24.555 | 1720527 |
| 1777502100 | 24.83 | 1.08 | 4.55 | 24.11 | 25.34 | 23.95 | 1317893 |
| 1777415700 | 23.75 | -0.09 | -0.38 | 23.88 | 24.14 | 23.345 | 1014933 |
| 1777329300 | 23.84 | -0.3 | -1.24 | 24.04 | 24.49 | 23.67 | 658109 |
| 1777070100 | 24.14 | 0.67 | 2.85 | 23.32 | 24.27 | 23.18 | 782243 |
| 1776983700 | 23.47 | 0.35 | 1.51 | 23.09 | 23.5 | 22.94 | 893423 |
| 1776897300 | 23.12 | -0.55 | -2.32 | 23.78 | 24.05 | 23.05 | 923659 |
| 1776810900 | 23.67 | -1.21 | -4.86 | 24.84 | 24.955 | 23.56 | 721180 |
| 1776724500 | 24.88 | 0.18 | 0.73 | 24.66 | 24.9799 | 24.565 | 598590 |
| 1776465300 | 24.7 | 0.62 | 2.57 | 24.56 | 24.95 | 24.5 | 1209827 |
| 1776378900 | 24.08 | -0.34 | -1.39 | 24.42 | 24.58 | 23.68 | 734005 |
| 1776292500 | 24.42 | -0.33 | -1.33 | 24.65 | 24.89 | 24.35 | 445262 |
| 1776206100 | 24.75 | -0.19 | -0.76 | 24.94 | 25.25 | 24.73 | 1128423 |
| 1776119700 | 24.94 | 0.57 | 2.34 | 24.2 | 24.97 | 24.13 | 684076 |
| 1775860500 | 24.37 | -0.31 | -1.26 | 24.83 | 24.91 | 24.33 | 532220 |
| 1775774100 | 24.68 | 0.37 | 1.52 | 24.22 | 24.72 | 23.91 | 709181 |
| 1775687700 | 24.31 | 1.02 | 4.38 | 24.15 | 24.735 | 24.14 | 779566 |
| 1775601300 | 23.29 | -0.3 | -1.27 | 23.64 | 23.9 | 23.03 | 444848 |
| 1775514900 | 23.59 | 0.11 | 0.47 | 23.26 | 23.6 | 23.15 | 368063 |
| 1775169300 | 23.48 | 0 | 0.00 | 22.99 | 23.66 | 22.82 | 738129 |
| 1775082900 | 23.48 | 0.53 | 2.31 | 23.18 | 23.7 | 22.94 | 602200 |
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.
