Premium
OneSpaWorld Holdings Ltd (OSW)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -1.97183098592 | 17.75 | 17.86 | 15.95 | 1358920 | 16.86508376 | CS |
| 4 | -5.12 | -22.7353463588 | 22.52 | 23.01 | 15.95 | 1351651 | 19.08373312 | CS |
| 12 | -2.83 | -13.9891250618 | 20.23 | 23.01 | 15.95 | 810682 | 19.75126759 | CS |
| 26 | 1.35 | 8.41121495327 | 16.05 | 23.01 | 15.95 | 642466 | 19.13260398 | CS |
| 52 | 4.54 | 35.3032659409 | 12.86 | 23.01 | 11.98 | 571808 | 17.28664409 | CS |
| 156 | 7.18 | 70.2544031311 | 10.22 | 23.01 | 6.8 | 532497 | 13.24717396 | CS |
| 260 | 13.36 | 330.693069307 | 4.04 | 23.01 | 2.45 | 527318 | 11.11731193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 17.39 | 0.43 | 2.54 | 17.135 | 17.48 | 17.06 | 1527274 |
| 1741991700 | 16.96 | 0.56 | 3.41 | 16.649999 | 17.135 | 16.64 | 1219005 |
| 1741905300 | 16.399999 | -0.19 | -1.15 | 16.7 | 16.815 | 15.95 | 1791235 |
| 1741818900 | 16.59 | -0.75 | -4.33 | 17.79 | 17.8168 | 16.561 | 1339841 |
| 1741732500 | 17.34 | 0.04 | 0.23 | 17.3 | 17.86 | 17.1 | 1000885 |
| 1741646100 | 17.3 | -0.79 | -4.37 | 17.75 | 17.79 | 16.64 | 1401710 |
| 1741390500 | 18.09 | -0.32 | -1.74 | 18.495 | 18.53 | 17.68 | 1023314 |
| 1741304100 | 18.41 | -0.54 | -2.85 | 18.85 | 19.03 | 18.39 | 1531143 |
| 1741217700 | 18.95 | 0.27 | 1.45 | 18.69 | 20.77 | 18.61 | 1161307 |
| 1741131300 | 18.68 | 0.04 | 0.21 | 18.42 | 19.02 | 18.17 | 1216855 |
| 1741044900 | 18.64 | -0.44 | -2.31 | 19 | 19.22 | 18.58 | 1111058 |
| 1740785700 | 19.08 | 0.5 | 2.69 | 18.69 | 19.08 | 18.59 | 1124582 |
| 1740699300 | 18.58 | -0.47 | -2.47 | 19.05 | 19.08 | 18.57 | 885614 |
| 1740612900 | 19.05 | 0.06 | 0.32 | 19.11 | 19.43 | 18.925 | 1149190 |
| 1740526500 | 18.99 | 0.16 | 0.85 | 18.895 | 19.14 | 18.58 | 959062 |
| 1740440100 | 18.83 | -0.25 | -1.31 | 19.21 | 19.47 | 18.79 | 1119781 |
| 1740180900 | 19.08 | -2.07 | -9.79 | 21.28 | 21.32 | 19.07 | 1479007 |
| 1740094500 | 21.15 | -1.83 | -7.96 | 21.63 | 21.95 | 20.28 | 2222272 |
| 1740008100 | 22.98 | 0.14 | 0.61 | 20.42 | 22.98 | 19.76 | 2527066 |
| 1739921700 | 22.84 | 0.34 | 1.51 | 22.7 | 23.01 | 22.565 | 1220416 |
| 1739576100 | 22.5 | 0.03 | 0.13 | 22.155 | 22.61 | 22.1 | 907272 |
| 1739489700 | 22.47 | 0.42 | 1.90 | 22.23 | 22.5 | 22.01 | 587365 |
| 1739403300 | 22.05 | 0.29 | 1.33 | 21.49 | 22.085 | 21.49 | 560261 |
| 1739316900 | 21.76 | -0.07 | -0.32 | 21.6 | 21.78 | 21.48 | 467793 |
| 1739230500 | 21.83 | 0.13 | 0.60 | 21.79 | 21.98 | 21.44 | 539385 |
| 1738971300 | 21.7 | -0.14 | -0.64 | 21.83 | 21.9899 | 21.425 | 417202 |
| 1738884900 | 21.84 | 0.21 | 0.97 | 21.63 | 21.87 | 21.535 | 377206 |
| 1738798500 | 21.63 | 0.27 | 1.26 | 21.45 | 21.7 | 21.245 | 494778 |
| 1738712100 | 21.36 | 0.15 | 0.71 | 21.29 | 21.58 | 21.19 | 553608 |
| 1738625700 | 21.21 | -0.15 | -0.70 | 20.9 | 21.36 | 20.89 | 431106 |
| 1738366500 | 21.36 | -0.24 | -1.11 | 21.38 | 21.58 | 21.07 | 730597 |
| 1738280100 | 21.6 | -0.44 | -2.00 | 22.23 | 22.29 | 21.5001 | 812507 |
| 1738193700 | 22.04 | 0.4 | 1.85 | 21.55 | 22.1 | 21.495 | 951360 |
| 1738107300 | 21.64 | 0.8 | 3.84 | 20.91 | 21.85 | 20.89 | 926403 |
| 1738020900 | 20.84 | 0.8 | 3.99 | 19.93 | 20.87 | 19.87 | 651502 |
| 1737761700 | 20.04 | 0.08 | 0.40 | 19.9 | 20.15 | 19.81 | 488737 |
| 1737675300 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1737588900 | 19.96 | -0.25 | -1.24 | 20.18 | 20.18 | 19.925 | 376604 |
| 1737502500 | 20.21 | 0.62 | 3.16 | 19.7 | 20.43 | 19.63 | 645739 |
| 1737156900 | 19.59 | 0.1 | 0.51 | 19.56 | 19.79 | 19.458 | 483024 |
| 1737070500 | 19.49 | 0.3 | 1.56 | 19.27 | 19.545 | 19.01 | 417336 |
| 1736984100 | 19.19 | 0.37 | 1.97 | 19.29 | 19.3299 | 18.875 | 517648 |
| 1736897700 | 18.82 | 0.01 | 0.05 | 18.96 | 19.14 | 18.54 | 357207 |
| 1736811300 | 18.81 | 0.05 | 0.27 | 18.5 | 18.895 | 18.48 | 382955 |
| 1736552100 | 18.76 | -0.38 | -1.99 | 18.68 | 18.93 | 18.57 | 387588 |
| 1736379300 | 19.14 | 0.15 | 0.79 | 18.98 | 19.19 | 18.87 | 490207 |
| 1736292900 | 18.99 | -0.13 | -0.68 | 19.16 | 19.25 | 18.575 | 403652 |
| 1736206500 | 19.12 | -0.2 | -1.04 | 19.31 | 19.66 | 19.11 | 316835 |
| 1735947300 | 19.32 | -0.05 | -0.26 | 19.42 | 19.5299 | 19.15 | 321064 |
| 1735860900 | 19.37 | -0.54 | -2.71 | 19.915 | 20.09 | 19.27 | 509630 |
| 1735688100 | 19.91 | 0.01 | 0.05 | 19.93 | 20.2 | 19.855 | 736164 |
| 1735601700 | 19.9 | -0.07 | -0.35 | 19.87 | 20.13 | 19.765 | 530635 |
| 1735342500 | 19.97 | -0.17 | -0.84 | 20.02 | 20.0343 | 19.615 | 493833 |
| 1735256100 | 20.14 | 0.18 | 0.90 | 19.94 | 20.175 | 19.72 | 247190 |
| 1735077840 | 19.96 | 0.17 | 0.86 | 19.9 | 19.97 | 19.76 | 162961 |
| 1734996900 | 19.79 | -0.39 | -1.93 | 20.23 | 20.23 | 19.53 | 343600 |
| 1734737700 | 20.18 | 0.43 | 2.18 | 19.59 | 20.2 | 19.59 | 1008800 |
| 1734651300 | 19.75 | 0.18 | 0.92 | 19.77 | 19.89 | 19.47 | 491191 |
| 1734564900 | 19.57 | -0.79 | -3.88 | 20.31 | 20.56 | 19.37 | 649894 |
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
