Premium
Oil Dri Corp of America (ODC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.41 | 4.41 | 100 | 104.33 | 98.5 | 110790 | 101.03039309 | CS |
| 4 | 8.73 | 9.1241638796 | 95.68 | 106.84 | 91.92 | 124165 | 98.89263204 | CS |
| 12 | 33.26 | 46.7463106114 | 71.15 | 106.84 | 70 | 92922 | 88.30923842 | CS |
| 26 | 52.98 | 103.013805172 | 51.43 | 106.84 | 50.85 | 79808 | 76.89558301 | CS |
| 52 | 46.73 | 81.0159500693 | 57.68 | 106.84 | 45.61 | 74332 | 67.61882121 | CS |
| 156 | 41.33 | 65.5199746354 | 63.08 | 106.84 | 40.66 | 42083 | 64.64081289 | CS |
| 260 | 69.66 | 200.460431655 | 34.75 | 106.84 | 22.14 | 34975 | 56.50580491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 104.41 | 1.85 | 1.80 | 102.46 | 105.76 | 102.46 | 101210 |
| 1783636800 | 102.56 | 0.62 | 0.61 | 101.94 | 103.11 | 100.75 | 75004 |
| 1783550400 | 101.94 | 1.13 | 1.12 | 100.39 | 103.07 | 100 | 89161 |
| 1783464000 | 100.81 | 1.11 | 1.11 | 100.47 | 104.16 | 98.77 | 157966 |
| 1783377600 | 99.7 | -0.64 | -0.64 | 100 | 102.11 | 98.5 | 121027 |
| 1783032000 | 100.34 | -1.35 | -1.33 | 102.05 | 102.4 | 99.79 | 108519 |
| 1782945600 | 101.69 | -0.52 | -0.51 | 102.19 | 103.83 | 100.9 | 81241 |
| 1782859200 | 102.21 | 0.53 | 0.52 | 100.32 | 106.84 | 100.25 | 158716 |
| 1782772800 | 101.68 | 0.26 | 0.26 | 100.38 | 101.99 | 98.99 | 104541 |
| 1782513600 | 101.42 | 0.73 | 0.72 | 101 | 102.73 | 98.75 | 360415 |
| 1782427200 | 100.69 | 1.73 | 1.75 | 97.34 | 101.215 | 97.34 | 131129 |
| 1782340800 | 98.96 | 4.22 | 4.45 | 95.45 | 99.7 | 94.4728 | 159828 |
| 1782254400 | 94.74 | 0.7 | 0.74 | 94.89 | 97.0347 | 94.46 | 94385 |
| 1782168000 | 94.04 | -1.06 | -1.11 | 94.76 | 96.63 | 93.61 | 96651 |
| 1781822400 | 95.1 | 2.12 | 2.28 | 93.27 | 95.43 | 92.183 | 114024 |
| 1781736000 | 92.98 | 0.14 | 0.15 | 93.48 | 94.105 | 92.02 | 93745 |
| 1781649600 | 92.84 | -1.07 | -1.14 | 94.43 | 95.63 | 91.92 | 80875 |
| 1781563200 | 93.91 | -0.54 | -0.57 | 94.46 | 94.46 | 92.6101 | 86687 |
| 1781304000 | 94.45 | -1.15 | -1.20 | 95.68 | 97.81 | 94.45 | 121063 |
| 1781217600 | 95.6 | -0.01 | -0.01 | 96.28 | 96.49 | 92.54 | 129980 |
| 1781131200 | 95.61 | -2.98 | -3.02 | 96.43 | 97.89 | 92 | 161862 |
| 1781044800 | 98.59 | 14.6 | 17.38 | 87.76 | 99.03 | 85.0101 | 262477 |
| 1780958400 | 83.99 | -0.04 | -0.05 | 84.16 | 86.5 | 83.99 | 173899 |
| 1780699200 | 84.03 | -0.05 | -0.06 | 83.5 | 85.7 | 83.3 | 101810 |
| 1780612800 | 84.08 | 6.92 | 8.97 | 79.89 | 85.12 | 79.83 | 154589 |
| 1780526400 | 77.16 | -0.03 | -0.04 | 77.12 | 77.4 | 76.49 | 55518 |
| 1780440000 | 77.19 | -0.3 | -0.39 | 77.47 | 79.205 | 77.19 | 58744 |
| 1780353600 | 77.49 | 0.83 | 1.08 | 75.88 | 78.02 | 75.32 | 110609 |
| 1780094400 | 76.66 | -2.66 | -3.35 | 78.82 | 79.39 | 76.55 | 86768 |
| 1780008000 | 79.32 | 0.11 | 0.14 | 79.02 | 79.52 | 77.87 | 72835 |
| 1779921600 | 79.21 | 2.57 | 3.35 | 77.3 | 79.57 | 77.195 | 136556 |
| 1779835200 | 76.64 | 1.79 | 2.39 | 75 | 77.11 | 74.78 | 75173 |
| 1779489600 | 74.85 | -0.38 | -0.51 | 75.23 | 76.53 | 74.42 | 66275 |
| 1779403200 | 75.23 | 1.23 | 1.66 | 73.28 | 75.55 | 71.7 | 81571 |
| 1779316800 | 74 | 0.13 | 0.18 | 74.49 | 74.86 | 70 | 148035 |
| 1779230400 | 73.87 | -2.3 | -3.02 | 75.73 | 76.425 | 73.87 | 168480 |
| 1779144000 | 76.17 | -0.3 | -0.39 | 77.06 | 77.805 | 76.09 | 48215 |
| 1778884800 | 76.47 | -1.81 | -2.31 | 78.21 | 78.21 | 76.47 | 52951 |
| 1778798400 | 78.28 | 0.46 | 0.59 | 78.33 | 79.195 | 77.5001 | 50261 |
| 1778712000 | 77.82 | 0.92 | 1.20 | 76.19 | 78.275 | 76.19 | 47785 |
| 1778625600 | 76.9 | 0.43 | 0.56 | 76.43 | 77.76 | 75.61 | 42019 |
| 1778539200 | 76.47 | -0.81 | -1.05 | 77.94 | 77.94 | 76.37 | 42940 |
| 1778280000 | 77.28 | 1.6 | 2.11 | 75.5 | 77.88 | 75.49 | 46486 |
| 1778193600 | 75.68 | 0.5 | 0.67 | 75.44 | 76.755 | 74.63 | 47565 |
| 1778107200 | 75.18 | 0.47 | 0.63 | 75.25 | 75.98 | 74.56 | 50744 |
| 1778020800 | 74.71 | 2.65 | 3.68 | 72.1 | 75.1299 | 71.52 | 48141 |
| 1777934400 | 72.06 | -1.26 | -1.72 | 73.94 | 73.94 | 71.81 | 43919 |
| 1777675200 | 73.32 | 0.37 | 0.51 | 73.36 | 73.93 | 71.84 | 68151 |
| 1777588800 | 72.95 | 0.51 | 0.70 | 71.88 | 73.25 | 71.88 | 38134 |
| 1777502400 | 72.44 | -2.66 | -3.54 | 75 | 75 | 71.64 | 36870 |
| 1777416000 | 75.1 | 1.37 | 1.86 | 74.05 | 75.19 | 74.05 | 37964 |
| 1777329600 | 73.73 | -0.65 | -0.87 | 74.72 | 75.41 | 73.12 | 52456 |
| 1777070400 | 74.38 | 2.82 | 3.94 | 71.52 | 74.38 | 71.0001 | 50509 |
| 1776984000 | 71.56 | 0.01 | 0.01 | 71.55 | 72.545 | 71.21 | 38408 |
| 1776897600 | 71.55 | -0.69 | -0.96 | 72.67 | 73.22 | 71.55 | 48131 |
| 1776811200 | 72.24 | -0.76 | -1.04 | 73.04 | 73.4 | 71.915 | 30819 |
| 1776724800 | 73 | -0.41 | -0.56 | 73.29 | 73.44 | 72.65 | 40523 |
| 1776465600 | 73.41 | 2.52 | 3.55 | 71.15 | 74.28 | 71.15 | 53419 |
| 1776379200 | 70.89 | 1.09 | 1.56 | 70.05 | 71.24 | 69.49 | 53489 |
| 1776292800 | 69.8 | -1.71 | -2.39 | 70.98 | 71.1 | 69.5 | 51502 |
| 1776206400 | 71.51 | -0.74 | -1.02 | 72.06 | 73.215 | 71.5 | 42103 |
| 1776120000 | 72.25 | -0.56 | -0.77 | 72.59 | 73.46 | 71.83 | 69098 |
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.
