Premium
Ouster Inc (OUST)
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 | -1.54 | -3.71173776814 | 41.49 | 48.8299 | 35.3 | 4634322 | 41.06336353 | CS |
| 4 | 6.95 | 21.0606060606 | 33 | 49.39 | 27.55 | 5383860 | 38.92117345 | CS |
| 12 | 19.95 | 99.75 | 20 | 49.39 | 16.4 | 3625430 | 32.35733243 | CS |
| 26 | 14.84 | 59.0999601752 | 25.11 | 49.39 | 16.4 | 2681241 | 28.73857007 | CS |
| 52 | 21.73 | 119.264544457 | 18.22 | 49.39 | 16.4 | 2855684 | 27.8015124 | CS |
| 156 | 27.84 | 229.892650702 | 12.11 | 49.39 | 6.34 | 2441919 | 24.3724577 | CS |
| 260 | 27.84 | 229.892650702 | 12.11 | 49.39 | 6.34 | 2441919 | 24.3724577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130900 | 38.39 | -0.13 | -0.34 | 37.75 | 41.105 | 37.21 | 3604166 |
| 1781044500 | 38.52 | -2.36 | -5.77 | 42.05 | 43.21 | 35.3 | 5383471 |
| 1780958100 | 40.88 | 1.2 | 3.02 | 41.05 | 43.0667 | 38.5308 | 3384971 |
| 1780698900 | 39.68 | -7.41 | -15.74 | 44.74 | 45 | 38.4001 | 5551096 |
| 1780612500 | 47.09 | 3.13 | 7.12 | 41.49 | 48.8299 | 40.44 | 5247908 |
| 1780526100 | 43.96 | -2.07 | -4.50 | 45.96 | 46.07 | 42.51 | 3141733 |
| 1780439700 | 46.03 | 1.1 | 2.45 | 45.41 | 49.39 | 43.77 | 3870381 |
| 1780353300 | 44.93 | -1.12 | -2.43 | 44.99 | 46.3 | 43.76 | 3721085 |
| 1780094100 | 46.05 | 3.72 | 8.79 | 44.89 | 47.32 | 42.26 | 6674604 |
| 1780007700 | 42.33 | -1.9 | -4.30 | 43.6 | 43.6 | 40.6 | 4863464 |
| 1779921300 | 44.23 | 1.53 | 3.58 | 43.58 | 45.95 | 41.21 | 5679950 |
| 1779834900 | 42.7 | 5.67 | 15.31 | 40.16 | 45.4228 | 38.4 | 8597018 |
| 1779489300 | 37.03 | 1.94 | 5.53 | 35.26 | 37.99 | 35.26 | 5472077 |
| 1779402900 | 35.09 | 4.22 | 13.67 | 31.59 | 35.35 | 30.78 | 4875442 |
| 1779316500 | 30.87 | 1.15 | 3.87 | 30.52 | 31.63 | 29.32 | 4417500 |
| 1779230100 | 29.72 | -1.02 | -3.32 | 30 | 30.63 | 27.55 | 5202994 |
| 1779143700 | 30.74 | -4.11 | -11.78 | 34.19 | 34.19 | 28.76 | 9166936 |
| 1778884500 | 34.845 | -0.02 | -0.04 | 33.38 | 36.0496 | 31.06 | 6905565 |
| 1778798100 | 34.86 | 0.69 | 2.02 | 33 | 35.5 | 32.7725 | 6532984 |
| 1778711700 | 34.17 | 7.07 | 26.09 | 28.765 | 34.9 | 27.8 | 14665814 |
| 1778625300 | 27.1 | 0.3 | 1.12 | 26.5 | 28.5511 | 24.76 | 4756782 |
| 1778538900 | 26.8 | 1.6 | 6.35 | 24.51 | 28.89 | 23.6 | 5605694 |
| 1778279700 | 25.2 | 0.69 | 2.82 | 25.6 | 25.6859 | 24.3 | 3834102 |
| 1778193300 | 24.51 | -4.89 | -16.62 | 28.34 | 28.34 | 24.24 | 5285184 |
| 1778106900 | 29.395 | 0.79 | 2.78 | 26.5 | 29.67 | 25.3299 | 6042367 |
| 1778020500 | 28.6 | 0.45 | 1.60 | 29.785 | 30.49 | 28.53 | 5987878 |
| 1777934100 | 28.15 | 1.7 | 6.43 | 29.92 | 30.4 | 26.65 | 5891052 |
| 1777674900 | 26.45 | -0.51 | -1.89 | 26.98 | 27.075 | 25.9 | 1164179 |
| 1777588500 | 26.96 | 1.42 | 5.56 | 25.69 | 27.43 | 25.3868 | 1571587 |
| 1777502100 | 25.54 | -0.59 | -2.26 | 26.18 | 26.25 | 25.01 | 1602818 |
| 1777415700 | 26.13 | -0.79 | -2.93 | 25.92 | 26.57 | 24.88 | 2186049 |
| 1777329300 | 26.92 | -1.3 | -4.61 | 28.95 | 29 | 26.66 | 2145037 |
| 1777070100 | 28.22 | 1.81 | 6.85 | 27.47 | 29.45 | 27.15 | 2943000 |
| 1776983700 | 26.41 | -1.35 | -4.86 | 27.6 | 27.7 | 25.57 | 2580511 |
| 1776897300 | 27.76 | 0.15 | 0.54 | 28.68 | 30 | 27.06 | 2502355 |
| 1776810900 | 27.61 | 0.47 | 1.73 | 27.73 | 29.88 | 27.3 | 3963624 |
| 1776724500 | 27.14 | 2.88 | 11.87 | 24.87 | 27.27 | 24.59 | 3435414 |
| 1776465300 | 24.26 | 0.09 | 0.37 | 24.73 | 25.4899 | 23.95 | 1644019 |
| 1776378900 | 24.17 | -0.27 | -1.10 | 24.7 | 24.92 | 23.45 | 1532241 |
| 1776292500 | 24.44 | 1.02 | 4.36 | 23.715 | 24.555 | 23.45 | 1715859 |
| 1776206100 | 23.42 | 1.54 | 7.04 | 22.75 | 23.48 | 22.22 | 1601781 |
| 1776119700 | 21.88 | 1.19 | 5.75 | 20.25 | 21.93 | 20.06 | 1553803 |
| 1775860500 | 20.69 | 0.66 | 3.30 | 20.34 | 21.14 | 20.3 | 1235045 |
| 1775774100 | 20.03 | -0.23 | -1.14 | 20.09 | 20.74 | 19.75 | 1213369 |
| 1775687700 | 20.26 | 0.93 | 4.81 | 21.2504 | 21.39 | 19.82 | 1374467 |
| 1775601300 | 19.33 | 0.02 | 0.10 | 18.92 | 19.36 | 18.4601 | 930973 |
| 1775514900 | 19.31 | -0.18 | -0.92 | 19.74 | 20.52 | 19.085 | 931235 |
| 1775169300 | 19.49 | 0.87 | 4.67 | 17.614 | 19.74 | 17.5546 | 1349376 |
| 1775082900 | 18.62 | 0.25 | 1.36 | 18.785 | 19.425 | 18.6015 | 1490503 |
| 1774996500 | 18.37 | 1.74 | 10.46 | 17.06 | 18.3999 | 16.962 | 1369767 |
| 1774910100 | 16.629999 | -1.03 | -5.83 | 17.77 | 18.1499 | 16.399999 | 2635854 |
| 1774650900 | 17.66 | -1.65 | -8.54 | 19.13 | 19.13 | 17.5 | 2588969 |
| 1774564500 | 19.31 | -0.91 | -4.50 | 19.95 | 19.95 | 19.12 | 1693190 |
| 1774478100 | 20.22 | -0.35 | -1.70 | 21.125 | 21.36 | 20.12 | 1445640 |
| 1774391700 | 20.57 | -0.61 | -2.88 | 20.73 | 21.34 | 20.15 | 1402295 |
| 1774305300 | 21.18 | 1.13 | 5.64 | 20.35 | 21.45 | 20.27 | 1627281 |
| 1774046100 | 20.05 | -1.01 | -4.80 | 21.24 | 21.24 | 19.75 | 1202793 |
| 1773959700 | 21.06 | 0.32 | 1.54 | 20 | 21.41 | 19.58 | 1279662 |
| 1773873300 | 20.74 | -0.65 | -3.04 | 21.36 | 21.48 | 20.27 | 2017795 |
| 1773786900 | 21.39 | 0.09 | 0.42 | 21.4 | 22.3999 | 21.17 | 1574765 |
| 1773700500 | 21.3 | -0.17 | -0.79 | 22.07 | 22.3 | 20.98 | 1391054 |
| 1773441300 | 21.47 | -1.09 | -4.83 | 22.95 | 23.3 | 21.425 | 2492382 |
| 1773354900 | 22.56 | -2.19 | -8.85 | 24.19 | 24.24 | 22.49 | 2231885 |
| 1773268500 | 24.75 | 2.38 | 10.64 | 22.49 | 25.07 | 22.32 | 3821700 |
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.
