Premium
Bank OZK (OZK)
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 | 1.785 | 3.59661495063 | 49.63 | 53.64 | 48.96 | 1178056 | 51.58796855 | CS |
| 4 | 9.975 | 24.0709459459 | 41.44 | 53.64 | 41.34 | 1548368 | 48.96296459 | CS |
| 12 | 2.935 | 6.05404290429 | 48.48 | 53.64 | 41.34 | 1210199 | 47.38575061 | CS |
| 26 | 10.035 | 24.2508458192 | 41.38 | 53.64 | 38.58 | 1213737 | 45.28696865 | CS |
| 52 | 8.805 | 20.6641633419 | 42.61 | 53.64 | 37.43 | 1259546 | 44.06735369 | CS |
| 156 | 2.545 | 5.20769388173 | 48.87 | 53.64 | 30.72 | 1160268 | 41.5865658 | CS |
| 260 | 23.695 | 85.4797979798 | 27.72 | 53.64 | 14.2 | 1044267 | 38.01976212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 51.98 | -1.04 | -1.96 | 53.02 | 53.04 | 51.73 | 975194 |
| 1738884900 | 53.02 | 1.05 | 2.02 | 52.31 | 53.64 | 52.095 | 1591999 |
| 1738798500 | 51.97 | 1.14 | 2.24 | 50.99 | 52.03 | 50.82 | 1133849 |
| 1738712100 | 50.83 | 1.19 | 2.40 | 49.55 | 50.98 | 49.55 | 982603 |
| 1738625700 | 49.64 | -1.15 | -2.26 | 49.63 | 50.35 | 48.96 | 1206633 |
| 1738366500 | 50.79 | -0.08 | -0.16 | 50.96 | 51.34 | 50.49 | 1466151 |
| 1738280100 | 50.87 | 0.37 | 0.73 | 50.99 | 51.61 | 50.35 | 999837 |
| 1738193700 | 50.5 | -0.4 | -0.79 | 50.96 | 51.425 | 49.7196 | 1149716 |
| 1738107300 | 50.9 | -0.27 | -0.53 | 51.12 | 51.3 | 50.06 | 909294 |
| 1738020900 | 51.17 | 0.24 | 0.47 | 51.13 | 51.52 | 50.47 | 952855 |
| 1737761700 | 50.93 | -0.04 | -0.08 | 50.89 | 51.35 | 50.33 | 941092 |
| 1737675300 | 50.97 | 0 | 0.00 | 50.97 | 50.97 | 50.97 | 0 |
| 1737588900 | 50.97 | 0.43 | 0.85 | 50.32 | 50.97 | 50.15 | 1599525 |
| 1737502500 | 50.54 | 0.8 | 1.61 | 50.54 | 51.45 | 50.13 | 2103710 |
| 1737156900 | 49.74 | 4.4 | 9.70 | 47.97 | 49.84 | 47.14 | 4179116 |
| 1737070500 | 45.34 | 0.12 | 0.27 | 44.68 | 45.52 | 44.64 | 1484169 |
| 1736984100 | 45.22 | 1.22 | 2.77 | 45.81 | 46.11 | 44.56 | 1953482 |
| 1736897700 | 44 | 1.65 | 3.88 | 42.63 | 44.35 | 42.4 | 2073340 |
| 1736811300 | 42.355 | 0.64 | 1.55 | 41.44 | 42.42 | 41.34 | 2168066 |
| 1736552100 | 41.71 | -1.53 | -3.54 | 42.47 | 42.79 | 41.38 | 1661612 |
| 1736379300 | 43.24 | -0.16 | -0.37 | 43.03 | 43.68 | 42.6 | 1288500 |
| 1736292900 | 43.4 | -0.68 | -1.54 | 44.1 | 44.59 | 42.94 | 1280968 |
| 1736206500 | 44.08 | 0.1 | 0.23 | 44.3 | 45.12 | 43.945 | 1366468 |
| 1735947300 | 43.98 | 0.15 | 0.34 | 44.13 | 44.265 | 43.07 | 1419855 |
| 1735860900 | 43.83 | -0.7 | -1.57 | 44.94 | 45.17 | 43.63 | 856864 |
| 1735688100 | 44.53 | 0.07 | 0.16 | 44.74 | 45.18 | 44.4 | 1148088 |
| 1735601700 | 44.46 | -0.11 | -0.25 | 44.2 | 44.82 | 43.67 | 632955 |
| 1735342500 | 44.57 | -0.42 | -0.93 | 44.62 | 45.12 | 43.91 | 476249 |
| 1735256100 | 44.99 | 0.29 | 0.65 | 44.39 | 45.015 | 44.0643 | 591537 |
| 1735077840 | 44.7 | 0.3 | 0.68 | 44.46 | 44.77 | 44.27 | 274147 |
| 1734996900 | 44.4 | 0.57 | 1.30 | 43.76 | 44.475 | 43.5738 | 598436 |
| 1734737700 | 43.83 | 0.4 | 0.92 | 43.4 | 44.69 | 43.38 | 3744492 |
| 1734651300 | 43.43 | -0.36 | -0.82 | 44.71 | 45.11 | 43.21 | 1142194 |
| 1734564900 | 43.79 | -2.63 | -5.67 | 46.66 | 46.88 | 43.66 | 1261890 |
| 1734478500 | 46.42 | -1.29 | -2.70 | 47.25 | 47.605 | 45.97 | 1178688 |
| 1734392100 | 47.71 | 0.92 | 1.97 | 46.61 | 47.76 | 46.42 | 1071014 |
| 1734132900 | 46.79 | -0.44 | -0.93 | 47.26 | 47.58 | 46.381 | 830713 |
| 1734046500 | 47.23 | -0.33 | -0.69 | 47.56 | 47.93 | 47.13 | 558746 |
| 1733960100 | 47.56 | 0.34 | 0.72 | 47.89 | 48.16 | 47.38 | 770956 |
| 1733873700 | 47.22 | -0.04 | -0.08 | 47.36 | 48.07 | 46.66 | 861266 |
| 1733787300 | 47.26 | -0.23 | -0.48 | 47.48 | 47.9 | 47.105 | 931117 |
| 1733528100 | 47.49 | 0.14 | 0.30 | 47.81 | 47.96 | 46.96 | 527153 |
| 1733441700 | 47.35 | -0.64 | -1.33 | 48.3 | 48.64 | 47.2501 | 760081 |
| 1733355300 | 47.99 | -0.33 | -0.68 | 48.37 | 48.6 | 47.49 | 658905 |
| 1733268900 | 48.32 | -0.55 | -1.13 | 48.78 | 48.9559 | 47.96 | 886271 |
| 1733182500 | 48.87 | -1.1 | -2.20 | 49.81 | 49.85 | 48.78 | 1161277 |
| 1732917840 | 49.97 | 0.03 | 0.06 | 50.44 | 50.5835 | 49.695 | 532824 |
| 1732750500 | 49.94 | 0.04 | 0.08 | 50.41 | 50.83 | 49.64 | 1490110 |
| 1732664100 | 49.9 | -0.65 | -1.29 | 50.16 | 50.32 | 49.77 | 822194 |
| 1732577700 | 50.55 | 1.22 | 2.47 | 50 | 51.5 | 50 | 1456366 |
| 1732318500 | 49.33 | 0.98 | 2.03 | 48.33 | 49.45 | 48.33 | 1294384 |
| 1732232100 | 48.35 | 0.66 | 1.38 | 47.91 | 48.95 | 47.79 | 723508 |
| 1732145700 | 47.69 | -0.26 | -0.54 | 47.9 | 48.22 | 47.11 | 709544 |
| 1732059300 | 47.95 | -0.28 | -0.58 | 47.24 | 48.18 | 47.15 | 825118 |
| 1731972900 | 48.23 | -0.26 | -0.54 | 48.48 | 49.09 | 48.18 | 1601432 |
| 1731713700 | 48.49 | 0.72 | 1.51 | 47.97 | 48.64 | 47.41 | 1289647 |
| 1731627300 | 47.77 | -0.1 | -0.21 | 48.05 | 48.24 | 47.42 | 1168997 |
| 1731540900 | 47.87 | -0.32 | -0.66 | 48.6 | 49.42 | 47.85 | 1466462 |
| 1731454500 | 48.19 | -0.38 | -0.78 | 48.05 | 49 | 47.67 | 1121503 |
| 1731368100 | 48.57 | 2.11 | 4.54 | 47.3 | 48.76 | 47.1 | 1794270 |
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
