Premium
PHLX Oil Service Sector Total Return (XOSX)
NASDAQI
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744923600 | 73.117253 | 2.77 | 3.94 | 71.408173 | 73.779363 | 71.393695 | 0 |
| 1744837200 | 70.346226 | 0.4 | 0.57 | 70.31362 | 71.746066 | 69.699385 | 0 |
| 1744750800 | 69.945249 | -0.11 | -0.16 | 69.882358 | 71.003737 | 69.636551 | 0 |
| 1744664400 | 70.055724 | 0.15 | 0.22 | 71.547319 | 71.566357 | 68.987208 | 0 |
| 1744405200 | 69.904942 | 3.11 | 4.65 | 67.022223 | 69.92049 | 66.49532 | 0 |
| 1744318800 | 66.796228 | -6.52 | -8.89 | 70.417801 | 70.417801 | 65.531131 | 0 |
| 1744232400 | 73.314282 | 8.4 | 12.93 | 63.624506 | 74.141709 | 63.384773 | 0 |
| 1744146000 | 64.917831 | -3.39 | -4.96 | 71.207829 | 71.306108 | 63.823818 | 0 |
| 1744059600 | 68.307293 | 0.21 | 0.30 | 65.2829 | 71.584251 | 64.16413 | 0 |
| 1743800400 | 68.100775 | -8.6 | -11.21 | 72.744689 | 72.983448 | 66.926755 | 0 |
| 1743714000 | 76.700553 | -10.13 | -11.67 | 81.578571 | 81.912073 | 76.576399 | 0 |
| 1743627600 | 86.834162 | 0.13 | 0.15 | 85.378534 | 86.96615 | 85.014897 | 0 |
| 1743541200 | 86.702725 | 0.95 | 1.10 | 85.424176 | 87.158117 | 85.197147 | 0 |
| 1743454800 | 85.756556 | 0.33 | 0.39 | 84.249791 | 86.223572 | 83.701514 | 0 |
| 1743195600 | 85.425248 | -1.46 | -1.68 | 86.605945 | 87.015209 | 84.673634 | 0 |
| 1743109200 | 86.882819 | -0.64 | -0.74 | 87.223962 | 87.652698 | 86.305073 | 0 |
| 1743022800 | 87.527197 | 0.23 | 0.26 | 88.195652 | 89.089217 | 87.293476 | 0 |
| 1742936400 | 87.299725 | 0.24 | 0.28 | 87.472318 | 88.037192 | 86.840782 | 0 |
| 1742850000 | 87.057642 | 2.55 | 3.01 | 85.442067 | 87.296532 | 85.408429 | 0 |
| 1742590800 | 84.5118 | -1.2 | -1.40 | 84.892508 | 85.359651 | 84.382903 | 0 |
| 1742504400 | 85.711808 | 0.38 | 0.45 | 84.539977 | 86.282062 | 84.463447 | 0 |
| 1742418000 | 85.329704 | 1.02 | 1.21 | 84.782979 | 86.135859 | 84.716797 | 0 |
| 1742331600 | 84.31166 | -0.05 | -0.07 | 84.816002 | 84.844039 | 83.48468 | 0 |
| 1742245200 | 84.366545 | 1.44 | 1.74 | 83.122283 | 84.682125 | 83.122283 | 0 |
| 1741986000 | 82.924466 | 2.67 | 3.32 | 81.291614 | 83.110422 | 80.971215 | 0 |
| 1741899600 | 80.25646 | -1.32 | -1.62 | 81.735834 | 82.637785 | 79.844948 | 0 |
| 1741813200 | 81.580676 | 0.5 | 0.62 | 81.791635 | 82.584323 | 81.045624 | 0 |
| 1741726800 | 81.076265 | -0.52 | -0.63 | 82.009658 | 82.616025 | 80.616485 | 0 |
| 1741640400 | 81.591685 | -1.97 | -2.36 | 83.381492 | 83.745209 | 80.970202 | 0 |
| 1741384800 | 83.560692 | 2.64 | 3.27 | 81.825217 | 84.370351 | 81.825217 | 0 |
| 1741298400 | 80.917695 | -0.46 | -0.57 | 80.780905 | 81.608141 | 80.01642 | 0 |
| 1741212000 | 81.379274 | -0.24 | -0.29 | 81.004042 | 81.581138 | 79.557836 | 0 |
| 1741125600 | 81.617642 | -1.2 | -1.45 | 81.186444 | 83.063527 | 79.318343 | 0 |
| 1741039200 | 82.818727 | -4.88 | -5.57 | 88.320294 | 88.438771 | 82.092414 | 0 |
| 1740780000 | 87.700035 | -0.3 | -0.34 | 87.464898 | 87.87918 | 86.254798 | 0 |
| 1740693600 | 88.000521 | -0.4 | -0.45 | 88.349157 | 89.592428 | 87.976482 | 0 |
| 1740607200 | 88.398956 | -0.47 | -0.52 | 88.993115 | 89.540176 | 87.883326 | 0 |
| 1740520800 | 88.865338 | -1.75 | -1.93 | 90.675379 | 91.500959 | 88.523994 | 0 |
| 1740434400 | 90.618779 | 0.25 | 0.28 | 90.473869 | 91.380435 | 89.963367 | 0 |
| 1740175200 | 90.368377 | -3.21 | -3.43 | 94.037957 | 94.092896 | 90.162822 | 0 |
| 1740088800 | 93.573993 | 0.38 | 0.40 | 93.225998 | 93.867362 | 92.652567 | 0 |
| 1740002400 | 93.198276 | -1.37 | -1.45 | 93.991712 | 94.551224 | 93.124646 | 0 |
| 1739916000 | 94.568208 | 1.16 | 1.24 | 93.690419 | 95.441501 | 93.131916 | 0 |
| 1739570400 | 93.40855 | -1.03 | -1.09 | 95.099298 | 95.655407 | 93.299717 | 0 |
| 1739484000 | 94.442119 | 1.68 | 1.81 | 92.790756 | 94.595294 | 92.55271 | 0 |
| 1739397600 | 92.761944 | -1.78 | -1.89 | 93.694914 | 94.219385 | 92.511033 | 0 |
| 1739311200 | 94.544604 | 0.31 | 0.33 | 94.374482 | 95.528143 | 93.752823 | 0 |
| 1739224800 | 94.237647 | 2.42 | 2.63 | 92.93425 | 94.752551 | 92.889333 | 0 |
| 1738965600 | 91.82241 | -0.34 | -0.37 | 92.397284 | 93.366337 | 91.75973 | 0 |
| 1738879200 | 92.165465 | -3.56 | -3.72 | 96.892885 | 96.893699 | 91.393229 | 0 |
| 1738792800 | 95.727799 | 1.2 | 1.27 | 95.025304 | 95.835878 | 94.59837 | 0 |
| 1738706400 | 94.523338 | 2.65 | 2.88 | 91.137193 | 94.634671 | 91.051226 | 0 |
| 1738620000 | 91.874294 | -0.66 | -0.71 | 91.43052 | 92.767972 | 90.466151 | 0 |
| 1738360800 | 92.531052 | -1.34 | -1.43 | 94.075141 | 94.07864 | 91.482673 | 0 |
| 1738274400 | 93.872408 | 0.65 | 0.69 | 93.992174 | 94.227298 | 92.594107 | 0 |
| 1738188000 | 93.22492 | -0.36 | -0.38 | 93.324433 | 94.208598 | 92.797918 | 0 |
| 1738101600 | 93.583707 | -1.38 | -1.45 | 95.207239 | 95.366603 | 92.787468 | 0 |
| 1738015200 | 94.960752 | -1.56 | -1.62 | 96.167128 | 97.440385 | 94.86709 | 0 |
| 1737756000 | 96.521468 | -0.13 | -0.13 | 96.859997 | 97.572534 | 96.082321 | 0 |
| 1737669600 | 96.651186 | -0.42 | -0.44 | 97.72809 | 97.87941 | 96.427278 | 0 |
| 1737583200 | 97.074927 | -2.83 | -2.83 | 99.10354 | 99.366515 | 97.065262 | 0 |
| 1737496800 | 99.903758 | -0.15 | -0.15 | 101.04829 | 101.11274 | 98.990071 | 0 |
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
