Premium
OGE Energy Corp (OGE)
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 | 0.58 | 1.29060970182 | 44.94 | 45.74 | 43.74 | 775761 | 44.83429283 | CS |
| 4 | 1.17 | 2.6381059752 | 44.35 | 46.91 | 40.8 | 1344815 | 44.45059306 | CS |
| 12 | 3.34 | 7.91844476055 | 42.18 | 46.91 | 40.8 | 1332722 | 44.4433012 | CS |
| 26 | 4.84 | 11.8977384464 | 40.68 | 46.91 | 39.17 | 1193512 | 43.21711267 | CS |
| 52 | 11.57 | 34.0795287187 | 33.95 | 46.91 | 33.46 | 1155016 | 40.35858467 | CS |
| 156 | 3.81 | 9.13450011988 | 41.71 | 46.91 | 31.245 | 1227276 | 37.61912046 | CS |
| 260 | 14.45 | 46.50788542 | 31.07 | 46.91 | 27.96 | 1262861 | 35.94963452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 45.27 | 1.17 | 2.65 | 44.52 | 45.38 | 44.42 | 750510 |
| 1745275200 | 44.1 | -1 | -2.22 | 45.1 | 45.12 | 43.74 | 610030 |
| 1744929600 | 45.1 | 0.4 | 0.89 | 44.77 | 45.74 | 44.72 | 887360 |
| 1744843200 | 44.7 | -0.08 | -0.18 | 44.94 | 45.335 | 44.62 | 855145 |
| 1744756800 | 44.78 | 0.02 | 0.04 | 44.85 | 45.12 | 44.67 | 878958 |
| 1744670400 | 44.76 | 0.64 | 1.45 | 44.47 | 44.96 | 44.22 | 1838280 |
| 1744411200 | 44.12 | 0.83 | 1.92 | 43.61 | 44.33 | 43.02 | 958005 |
| 1744324800 | 43.29 | -0.14 | -0.32 | 43.13 | 43.92 | 42.62 | 1602053 |
| 1744238400 | 43.43 | 1.2 | 2.84 | 41.77 | 43.615 | 40.8 | 1763097 |
| 1744152000 | 42.23 | -0.01 | -0.02 | 43.08 | 43.59 | 41.74 | 1489192 |
| 1744065600 | 42.24 | -1.42 | -3.25 | 42.43 | 43.65 | 41.17 | 1634352 |
| 1743806400 | 43.66 | -2.34 | -5.09 | 45.88 | 46.22 | 43.3 | 3237912 |
| 1743720000 | 46 | -0.38 | -0.82 | 46.44 | 46.91 | 45.93 | 1054909 |
| 1743633600 | 46.38 | 0.25 | 0.54 | 46.17 | 46.49 | 45.77 | 1057057 |
| 1743547200 | 46.13 | 0.17 | 0.37 | 45.92 | 46.22 | 45.58 | 1240588 |
| 1743460800 | 45.96 | 0.47 | 1.03 | 45.61 | 46.29 | 45.38 | 1744536 |
| 1743201600 | 45.49 | 0.43 | 0.95 | 45.28 | 45.76 | 45.18 | 1897866 |
| 1743115200 | 45.06 | 0.23 | 0.51 | 45.07 | 45.349 | 44.85 | 998088 |
| 1743028800 | 44.83 | 0.49 | 1.11 | 44.35 | 45.01 | 44.35 | 1022193 |
| 1742942400 | 44.34 | -0.76 | -1.69 | 44.95 | 45 | 44.04 | 1253888 |
| 1742856000 | 45.1 | 0.14 | 0.31 | 45.32 | 45.61 | 45 | 1566093 |
| 1742596800 | 44.96 | -0.3 | -0.66 | 45.14 | 45.43 | 44.67 | 1001523 |
| 1742510400 | 45.26 | 0.07 | 0.15 | 45.23 | 45.4 | 45.04 | 1071799 |
| 1742424000 | 45.19 | 0.42 | 0.94 | 44.74 | 45.23 | 44.585 | 1607816 |
| 1742337600 | 44.77 | -0.09 | -0.20 | 44.61 | 45.03 | 44.36 | 1376924 |
| 1742251200 | 44.86 | -0.2 | -0.44 | 45.15 | 45.31 | 44.33 | 4507596 |
| 1741992000 | 45.06 | 0.67 | 1.51 | 44.36 | 45.28 | 44.22 | 1230955 |
| 1741905600 | 44.39 | 0.04 | 0.09 | 44.52 | 45.05 | 44.21 | 746663 |
| 1741819200 | 44.35 | 0.28 | 0.64 | 44.07 | 44.68 | 43.825 | 1781181 |
| 1741732800 | 44.07 | -0.19 | -0.43 | 44.42 | 44.73 | 43.92 | 1496572 |
| 1741646400 | 44.26 | 0.35 | 0.80 | 44.17 | 44.95 | 43.73 | 1732636 |
| 1741390800 | 43.91 | -0.14 | -0.32 | 44.1 | 44.46 | 43.6902 | 1283901 |
| 1741304400 | 44.05 | -0.6 | -1.34 | 44.57 | 44.62 | 43.72 | 1081017 |
| 1741218000 | 44.65 | -0.47 | -1.04 | 44.91 | 45.13 | 44.36 | 1531400 |
| 1741131600 | 45.12 | -1.2 | -2.59 | 46.28 | 46.535 | 45.06 | 1305185 |
| 1741045200 | 46.32 | 0.04 | 0.09 | 46.56 | 46.56 | 45.57 | 1895496 |
| 1740786000 | 46.28 | 1.13 | 2.50 | 45.43 | 46.28 | 45.25 | 1710026 |
| 1740699600 | 45.15 | -0.27 | -0.59 | 44.98 | 45.48 | 44.7501 | 1217229 |
| 1740613200 | 45.42 | 0.16 | 0.35 | 45 | 45.69 | 44.8 | 1568940 |
| 1740526800 | 45.26 | 0.11 | 0.24 | 45.27 | 45.4 | 44.79 | 1212192 |
| 1740440400 | 45.15 | -0.05 | -0.11 | 45.34 | 45.6 | 44.79 | 1164118 |
| 1740181200 | 45.2 | 0.9 | 2.03 | 44.26 | 45.32 | 44.0367 | 1442431 |
| 1740094800 | 44.3 | 0.28 | 0.64 | 43.64 | 44.43 | 43.45 | 1540895 |
| 1740008400 | 44.02 | 0.16 | 0.36 | 43.33 | 44.72 | 42.8917 | 2224123 |
| 1739922000 | 43.86 | 0.33 | 0.76 | 43.64 | 44 | 43.51 | 782362 |
| 1739576400 | 43.53 | -0.19 | -0.43 | 43.88 | 44.19 | 43.45 | 666671 |
| 1739490000 | 43.72 | 0.35 | 0.81 | 43.5 | 43.88 | 43.39 | 596622 |
| 1739403600 | 43.37 | -0.03 | -0.07 | 42.82 | 43.43 | 42.74 | 576536 |
| 1739317200 | 43.4 | 0.56 | 1.31 | 42.56 | 43.47 | 42.46 | 638872 |
| 1739230800 | 42.84 | 0.14 | 0.33 | 42.73 | 43.03 | 42.295 | 665682 |
| 1738971600 | 42.7 | 0.19 | 0.45 | 42.42 | 42.9 | 42.14 | 760135 |
| 1738885200 | 42.51 | -0.11 | -0.26 | 42.79 | 42.84 | 42.21 | 655476 |
| 1738798800 | 42.62 | 0.25 | 0.59 | 42.78 | 42.99 | 42.53 | 665415 |
| 1738712400 | 42.37 | 0.07 | 0.17 | 42.05 | 42.47 | 41.6 | 1455782 |
| 1738626000 | 42.3 | 0.07 | 0.17 | 41.69 | 42.4 | 41.51 | 900192 |
| 1738366800 | 42.23 | -0.49 | -1.15 | 42.56 | 42.8399 | 42.05 | 1270860 |
| 1738280400 | 42.72 | 0.63 | 1.50 | 42.59 | 42.95 | 42.49 | 692685 |
| 1738194000 | 42.09 | -0.05 | -0.12 | 42.18 | 42.475 | 41.93 | 555855 |
| 1738107600 | 42.14 | -0.55 | -1.29 | 42.74 | 42.8 | 41.815 | 732195 |
| 1738021200 | 42.69 | -0.51 | -1.18 | 42.95 | 43.27 | 41.685 | 1745987 |
| 1737762000 | 43.2 | 0.7 | 1.65 | 43 | 43.43 | 43 | 1109970 |
| 1737675600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 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
