Premium
Blue Owl Capital Corporation III (OBDE)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 2.21179624665 | 14.92 | 15.38 | 14.92 | 430494 | 15.09154197 | CS |
| 4 | 0.47 | 3.1799729364 | 14.78 | 15.38 | 14.66 | 438550 | 14.94324777 | CS |
| 12 | 0.65 | 4.45205479452 | 14.6 | 15.38 | 14.16 | 299736 | 14.7749586 | CS |
| 26 | 0.29 | 1.9385026738 | 14.96 | 15.38 | 13.6 | 226815 | 14.69803139 | CS |
| 52 | 0.05 | 0.328947368421 | 15.2 | 16.8 | 13.6 | 148191 | 14.76784532 | CS |
| 156 | 0.05 | 0.328947368421 | 15.2 | 16.8 | 13.6 | 148191 | 14.76784532 | CS |
| 260 | 0.05 | 0.328947368421 | 15.2 | 16.8 | 13.6 | 148191 | 14.76784532 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 15.25 | 0.06 | 0.39 | 15.19 | 15.3 | 15.16 | 739567 |
| 1735256400 | 15.19 | -0.02 | -0.13 | 15.25 | 15.3 | 15.19 | 252184 |
| 1735077840 | 15.21 | 0.13 | 0.86 | 15.1 | 15.235 | 15.05 | 252746 |
| 1734997200 | 15.08 | 0.04 | 0.27 | 15.12 | 15.24 | 14.935 | 204211 |
| 1734738000 | 15.04 | 0.09 | 0.60 | 15.02 | 15.38 | 14.92 | 1034975 |
| 1734651600 | 14.95 | 0.23 | 1.56 | 14.78 | 15.01 | 14.78 | 548329 |
| 1734565200 | 14.72 | -0.14 | -0.94 | 14.94 | 15.025 | 14.66 | 544281 |
| 1734478800 | 14.86 | 0.04 | 0.27 | 15 | 15 | 14.76 | 446550 |
| 1734392400 | 14.82 | -0.12 | -0.80 | 14.9 | 14.91 | 14.81 | 270375 |
| 1734133200 | 14.94 | 0.03 | 0.20 | 14.88 | 14.955 | 14.83 | 509695 |
| 1734046800 | 14.91 | -0.09 | -0.60 | 15.02 | 15.02 | 14.89 | 299798 |
| 1733960400 | 15 | -0.02 | -0.13 | 15.03 | 15.0692 | 14.975 | 159632 |
| 1733874000 | 15.02 | 0.01 | 0.07 | 15.01 | 15.03 | 14.92 | 351295 |
| 1733787600 | 15.01 | 0.06 | 0.40 | 14.95 | 15.02 | 14.935 | 436703 |
| 1733528400 | 14.95 | 0.07 | 0.47 | 14.855 | 14.95 | 14.8 | 358878 |
| 1733442000 | 14.88 | -0.03 | -0.20 | 14.93 | 14.93 | 14.77 | 448933 |
| 1733355600 | 14.91 | 0 | 0.00 | 14.93 | 14.97 | 14.85 | 532289 |
| 1733269200 | 14.91 | 0.02 | 0.13 | 14.82 | 14.96 | 14.82 | 821342 |
| 1733182800 | 14.89 | 0.01 | 0.07 | 14.92 | 14.92 | 14.78 | 638867 |
| 1732917840 | 14.88 | 0.02 | 0.13 | 14.84 | 14.94 | 14.77 | 278875 |
| 1732750800 | 14.86 | 0.01 | 0.07 | 14.9 | 14.9 | 14.835 | 243470 |
| 1732664400 | 14.85 | -0.01 | -0.07 | 14.89 | 14.89 | 14.81 | 237605 |
| 1732578000 | 14.86 | 0.01 | 0.07 | 14.87 | 14.91 | 14.83 | 307511 |
| 1732318800 | 14.85 | 0.1 | 0.68 | 14.74 | 14.875 | 14.74 | 485584 |
| 1732232400 | 14.75 | 0.05 | 0.34 | 14.75 | 14.8 | 14.7 | 660094 |
| 1732146000 | 14.7 | -0.03 | -0.20 | 14.7 | 14.755 | 14.69 | 356961 |
| 1732059600 | 14.73 | 0.04 | 0.27 | 14.6 | 14.75 | 14.6 | 569100 |
| 1731973200 | 14.69 | 0.03 | 0.20 | 14.65 | 14.72 | 14.51 | 401273 |
| 1731714000 | 14.66 | 0.07 | 0.48 | 14.63 | 14.71 | 14.55 | 123251 |
| 1731627600 | 14.59 | 0.05 | 0.34 | 14.57 | 14.61 | 14.49 | 261431 |
| 1731541200 | 14.54 | 0.05 | 0.35 | 14.49 | 14.625 | 14.49 | 140902 |
| 1731454800 | 14.49 | -0.15 | -1.02 | 14.64 | 14.645 | 14.46 | 105494 |
| 1731368400 | 14.64 | 0.01 | 0.07 | 14.64 | 14.705 | 14.59 | 113811 |
| 1731109200 | 14.63 | -0.06 | -0.41 | 14.68 | 14.68 | 14.56 | 346350 |
| 1731022800 | 14.69 | 0.05 | 0.34 | 14.65 | 14.7 | 14.56 | 240009 |
| 1730936400 | 14.64 | 0.21 | 1.46 | 14.55 | 14.69 | 14.53 | 179773 |
| 1730850000 | 14.43 | 0.07 | 0.49 | 14.38 | 14.4491 | 14.32 | 144020 |
| 1730763600 | 14.36 | -0.11 | -0.76 | 14.45 | 14.47 | 14.35 | 217620 |
| 1730500800 | 14.47 | -0.09 | -0.62 | 14.54 | 14.6267 | 14.47 | 151687 |
| 1730414400 | 14.56 | -0.02 | -0.14 | 14.58 | 14.65 | 14.52 | 103205 |
| 1730328000 | 14.58 | -0.08 | -0.55 | 14.65 | 14.69 | 14.5 | 357049 |
| 1730241600 | 14.66 | 0.02 | 0.14 | 14.6 | 14.665 | 14.57 | 100112 |
| 1730155200 | 14.64 | 0.14 | 0.97 | 14.5 | 14.65 | 14.49 | 195834 |
| 1729896000 | 14.5 | 0.01 | 0.07 | 14.5 | 14.5359 | 14.454 | 135264 |
| 1729809600 | 14.49 | 0.1 | 0.69 | 14.4 | 14.53 | 14.31 | 199930 |
| 1729723200 | 14.39 | 0.07 | 0.49 | 14.35 | 14.4 | 14.21 | 294466 |
| 1729636800 | 14.32 | -0.29 | -1.98 | 14.57 | 14.64 | 14.16 | 633348 |
| 1729550400 | 14.61 | 0.04 | 0.27 | 14.6 | 14.65 | 14.5 | 139359 |
| 1729291200 | 14.57 | 0.01 | 0.07 | 14.5 | 14.63 | 14.42 | 124216 |
| 1729204800 | 14.56 | -0.08 | -0.55 | 14.65 | 14.69 | 14.485 | 112031 |
| 1729118400 | 14.64 | 0.09 | 0.62 | 14.6 | 14.72 | 14.5 | 237221 |
| 1729032000 | 14.55 | 0.05 | 0.34 | 14.4 | 14.7 | 14.4 | 226527 |
| 1728945600 | 14.5 | -0.1 | -0.68 | 14.6 | 14.6 | 14.46 | 139918 |
| 1728686400 | 14.6 | -0.05 | -0.34 | 14.65 | 14.77 | 14.51 | 308323 |
| 1728600000 | 14.65 | 0.14 | 0.96 | 14.51 | 14.7 | 14.455 | 61651 |
| 1728513600 | 14.51 | -0.02 | -0.14 | 14.53 | 14.552 | 14.41 | 68389 |
| 1728427200 | 14.53 | 0 | 0.00 | 14.55 | 14.55 | 14.36 | 91029 |
| 1728340800 | 14.53 | -0.13 | -0.89 | 14.65 | 14.69 | 14.49 | 189391 |
| 1728081600 | 14.66 | 0.16 | 1.10 | 14.6 | 14.7 | 14.53 | 185254 |
| 1727995200 | 14.5 | 0.19 | 1.33 | 14.38 | 14.54 | 14.27 | 113781 |
| 1727908800 | 14.31 | 0.1 | 0.70 | 14.19 | 14.31 | 14.17 | 142425 |
| 1727822400 | 14.21 | -0.12 | -0.84 | 14.37 | 14.37 | 14.16 | 83779 |
| 1727736000 | 14.33 | -0.16 | -1.10 | 14.14 | 14.33 | 14.14 | 125562 |
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
