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 | 0.6 | 1.22900450635 | 48.82 | 49.58 | 48.12 | 1726092 | 48.93839832 | CS |
| 4 | 2.68 | 5.73384681215 | 46.74 | 49.58 | 46.24 | 1415769 | 47.99435061 | CS |
| 12 | 0.17 | 0.345177664975 | 49.25 | 50.13 | 45.62 | 1464205 | 47.76186741 | CS |
| 26 | 6.79 | 15.9277504105 | 42.63 | 50.13 | 41.695 | 1575470 | 46.75550708 | CS |
| 52 | 4.83 | 10.8320251177 | 44.59 | 50.13 | 41.695 | 1368253 | 45.82561048 | CS |
| 156 | 13.63 | 38.0832634814 | 35.79 | 50.13 | 31.245 | 1295996 | 40.6846266 | CS |
| 260 | 15.31 | 44.8841981824 | 34.11 | 50.13 | 31.245 | 1233980 | 39.48665818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 49.44 | 1.16 | 2.40 | 48.69 | 49.47 | 48.33 | 1352521 |
| 1782945600 | 48.28 | -0.38 | -0.78 | 48.49 | 48.7 | 48.12 | 1445839 |
| 1782859200 | 48.66 | -0.56 | -1.14 | 48.89 | 49.065 | 48.46 | 2368247 |
| 1782772800 | 49.22 | -0.36 | -0.73 | 49.37 | 49.52 | 48.94 | 1324250 |
| 1782513600 | 49.58 | 0.63 | 1.29 | 49.26 | 49.58 | 49.06 | 1901315 |
| 1782427200 | 48.95 | 0.35 | 0.72 | 48.82 | 49.3 | 48.415 | 1590810 |
| 1782340800 | 48.6 | 0.23 | 0.48 | 48.71 | 48.81 | 48.145 | 1263868 |
| 1782254400 | 48.37 | 0.68 | 1.43 | 47.97 | 48.49 | 47.64 | 1276940 |
| 1782168000 | 47.69 | 0.39 | 0.82 | 46.98 | 47.96 | 46.97 | 1193968 |
| 1781822400 | 47.3 | -0.04 | -0.08 | 47.27 | 47.58 | 46.92 | 2073198 |
| 1781736000 | 47.34 | -0.53 | -1.11 | 47.54 | 47.94 | 47.07 | 1533826 |
| 1781649600 | 47.87 | -0.06 | -0.13 | 48.05 | 48.475 | 47.7 | 1172611 |
| 1781563200 | 47.93 | 0.13 | 0.27 | 47.57 | 48.05 | 47.315 | 697976 |
| 1781304000 | 47.8 | 0.48 | 1.01 | 47.44 | 47.96 | 47.34 | 950690 |
| 1781217600 | 47.32 | -0.32 | -0.67 | 47.89 | 48.22 | 47.295 | 1229498 |
| 1781131200 | 47.64 | 0.24 | 0.51 | 47.87 | 48.01 | 47.435 | 1049218 |
| 1781044800 | 47.4 | 0.78 | 1.67 | 46.79 | 47.67 | 46.65 | 1713835 |
| 1780958400 | 46.62 | -1.18 | -2.47 | 47.61 | 47.73 | 46.31 | 1856594 |
| 1780699200 | 47.8 | 0.83 | 1.77 | 47.14 | 48.07 | 47.01 | 1051048 |
| 1780612800 | 46.97 | 0.57 | 1.23 | 46.74 | 47.1 | 46.24 | 1205872 |
| 1780526400 | 46.4 | -0.21 | -0.45 | 46.7 | 47.36 | 46.39 | 2907783 |
| 1780440000 | 46.61 | 0.95 | 2.08 | 45.74 | 46.75 | 45.74 | 1307383 |
| 1780353600 | 45.66 | -1.57 | -3.32 | 46.88 | 46.91 | 45.62 | 1371520 |
| 1780094400 | 47.23 | -0.15 | -0.32 | 47.24 | 47.42 | 46.9 | 1896201 |
| 1780008000 | 47.38 | -0.8 | -1.66 | 48.16 | 48.27 | 47.25 | 1052672 |
| 1779921600 | 48.18 | -0.23 | -0.48 | 48.21 | 48.35 | 47.81 | 1133166 |
| 1779835200 | 48.41 | -0.13 | -0.27 | 48.4 | 48.53 | 48.03 | 1096838 |
| 1779489600 | 48.54 | 0.44 | 0.91 | 48.17 | 48.65 | 47.92 | 1042929 |
| 1779403200 | 48.1 | 0.2 | 0.42 | 47.8 | 48.145 | 47.7175 | 1183079 |
| 1779316800 | 47.9 | -0.15 | -0.31 | 48.23 | 48.4 | 47.85 | 1366804 |
| 1779230400 | 48.05 | 0.74 | 1.56 | 47.24 | 48.15 | 47.01 | 1225099 |
| 1779144000 | 47.31 | 1.04 | 2.25 | 46.66 | 47.345 | 46.66 | 1544371 |
| 1778884800 | 46.27 | -1.24 | -2.61 | 47.41 | 47.56 | 46.255 | 1037537 |
| 1778798400 | 47.51 | 0.17 | 0.36 | 47.35 | 47.66 | 47.25 | 1077138 |
| 1778712000 | 47.34 | -0.3 | -0.63 | 47.34 | 47.43 | 46.95 | 1575782 |
| 1778625600 | 47.64 | 0.24 | 0.51 | 47.4 | 47.73 | 47.14 | 1920603 |
| 1778539200 | 47.4 | 0.05 | 0.11 | 47.43 | 47.875 | 47.37 | 1402766 |
| 1778280000 | 47.35 | 0.02 | 0.04 | 47.51 | 47.76 | 47.255 | 1150799 |
| 1778193600 | 47.33 | -0.4 | -0.84 | 47.52 | 47.91 | 47.225 | 1599924 |
| 1778107200 | 47.73 | -0.11 | -0.23 | 47.73 | 48.0995 | 47.195 | 2025054 |
| 1778020800 | 47.84 | 0 | 0.00 | 47.88 | 48.24 | 47.73 | 1408520 |
| 1777934400 | 47.84 | -0.34 | -0.71 | 47.94 | 48.45 | 47.605 | 1243963 |
| 1777675200 | 48.18 | -0.62 | -1.27 | 48.83 | 49.16 | 48.18 | 2017755 |
| 1777588800 | 48.8 | 1.46 | 3.08 | 47.74 | 48.91 | 47.625 | 2359008 |
| 1777502400 | 47.34 | -0.25 | -0.53 | 47.78 | 47.91 | 46.99 | 2361289 |
| 1777416000 | 47.59 | 0 | 0.00 | 48.12 | 48.18 | 47.385 | 1962556 |
| 1777329600 | 47.59 | 0.49 | 1.04 | 47.91 | 48.085 | 47.51 | 1361422 |
| 1777070400 | 47.1 | -0.43 | -0.90 | 47.5 | 47.5999 | 47.07 | 1586872 |
| 1776984000 | 47.53 | 1.49 | 3.24 | 46.5 | 47.62 | 46.5 | 1492327 |
| 1776897600 | 46.04 | -0.46 | -0.99 | 46.82 | 46.945 | 45.75 | 1737790 |
| 1776811200 | 46.5 | -0.8 | -1.69 | 47.45 | 47.65 | 46.42 | 1108369 |
| 1776724800 | 47.3 | -0.86 | -1.79 | 48.19 | 48.3 | 47.22 | 1197273 |
| 1776465600 | 48.16 | -0.46 | -0.95 | 48.32 | 48.47 | 47.77 | 1383327 |
| 1776379200 | 48.62 | 0.07 | 0.14 | 48.45 | 48.75 | 48.195 | 1432042 |
| 1776292800 | 48.55 | -0.29 | -0.59 | 48.52 | 48.86 | 48.26 | 1396405 |
| 1776206400 | 48.84 | 0.24 | 0.49 | 48.45 | 49.03 | 48.11 | 1661681 |
| 1776120000 | 48.6 | -0.85 | -1.72 | 49.49 | 49.49 | 48.38 | 979562 |
| 1775860800 | 49.45 | -0.41 | -0.82 | 49.72 | 49.97 | 49.29 | 1061454 |
| 1775774400 | 49.86 | 0.54 | 1.09 | 49.25 | 50.13 | 49.23 | 1355242 |
| 1775688000 | 49.32 | 0.31 | 0.63 | 48.81 | 49.37 | 48.43 | 1472604 |
| 1775601600 | 49.01 | 0.4 | 0.82 | 48.57 | 49.37 | 48.57 | 1307232 |
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.
