Premium
OGE Energy Corp (OGE)
NYSE
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 | 0.29 | 0.708526752993 | 40.93 | 41.57 | 40.58 | 517544 | 41.33078987 | CS |
| 4 | -2.74 | -6.23293903549 | 43.96 | 44 | 40.5 | 1060318 | 41.76291692 | CS |
| 12 | 1.03 | 2.56282657377 | 40.19 | 44.41 | 39.1 | 1091365 | 41.64568082 | CS |
| 26 | 5.29 | 14.7230726412 | 35.93 | 44.41 | 34.935 | 1048665 | 40.16578148 | CS |
| 52 | 6.29 | 18.0074434583 | 34.93 | 44.41 | 32.06 | 1263578 | 36.73397985 | CS |
| 156 | 3.09 | 8.1038552321 | 38.13 | 44.41 | 31.245 | 1232702 | 37.09003264 | CS |
| 260 | -2.71 | -6.16890507626 | 43.93 | 46.43 | 23.005 | 1295833 | 35.50171427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 41.3 | -0.07 | -0.17 | 41.125 | 41.505 | 41.08 | 417949 |
| 1735256400 | 41.37 | -0.13 | -0.31 | 41.27 | 41.57 | 41.24 | 468086 |
| 1735077840 | 41.5 | 0.22 | 0.53 | 41.27 | 41.55 | 41.05 | 247892 |
| 1734997200 | 41.28 | 0.27 | 0.66 | 40.93 | 41.365 | 40.58 | 930057 |
| 1734738000 | 41.01 | 0.05 | 0.12 | 40.89 | 41.41 | 40.7 | 4216990 |
| 1734651600 | 40.96 | 0.44 | 1.09 | 40.555 | 41.31 | 40.52 | 1028817 |
| 1734565200 | 40.52 | -1.26 | -3.02 | 41.95 | 41.95 | 40.5 | 971938 |
| 1734478800 | 41.78 | -0.1 | -0.24 | 41.59 | 42.06 | 41.59 | 1015905 |
| 1734392400 | 41.88 | -0.17 | -0.40 | 42.005 | 42.46 | 41.88 | 1176398 |
| 1734133200 | 42.05 | 0.01 | 0.02 | 42.055 | 42.34 | 41.95 | 723237 |
| 1734046800 | 42.04 | -0.01 | -0.02 | 42.22 | 42.32 | 41.945 | 936221 |
| 1733960400 | 42.05 | -0.13 | -0.31 | 42.19 | 42.27 | 41.94 | 1501236 |
| 1733874000 | 42.18 | 0.38 | 0.91 | 41.76 | 42.315 | 41.25 | 1035688 |
| 1733787600 | 41.8 | -0.5 | -1.18 | 42.22 | 42.28 | 41.73 | 820825 |
| 1733528400 | 42.3 | -0.8 | -1.86 | 43.26 | 43.26 | 42.22 | 812055 |
| 1733442000 | 43.1 | 0.1 | 0.23 | 42.995 | 43.39 | 42.995 | 845177 |
| 1733355600 | 43 | 0.17 | 0.40 | 42.7386 | 43.09 | 42.675 | 771103 |
| 1733269200 | 42.83 | 0.05 | 0.12 | 43.14 | 43.14 | 42.61 | 1082781 |
| 1733182800 | 42.78 | -1.18 | -2.68 | 43.96 | 43.96 | 42.69 | 939022 |
| 1732917840 | 43.96 | -0.12 | -0.27 | 44.05 | 44.19 | 43.87 | 437344 |
| 1732750800 | 44.08 | 0.04 | 0.09 | 44.3 | 44.41 | 44.01 | 640744 |
| 1732664400 | 44.04 | 0.19 | 0.43 | 43.97 | 44.14 | 43.74 | 779796 |
| 1732578000 | 43.85 | 0.04 | 0.09 | 44.13 | 44.32 | 43.53 | 1323225 |
| 1732318800 | 43.81 | 0 | 0.00 | 44.05 | 44.335 | 43.75 | 1195897 |
| 1732232400 | 43.81 | 0.7 | 1.62 | 43.12 | 43.87 | 43.07 | 559088 |
| 1732146000 | 43.11 | -0.06 | -0.14 | 43.26 | 43.26 | 42.77 | 579313 |
| 1732059600 | 43.17 | 0.1 | 0.23 | 42.8 | 43.21 | 42.36 | 1107005 |
| 1731973200 | 43.07 | 0.28 | 0.65 | 42.65 | 43.22 | 42.645 | 1054498 |
| 1731714000 | 42.79 | 0.99 | 2.37 | 41.875 | 42.87 | 41.875 | 1153085 |
| 1731627600 | 41.8 | -1.15 | -2.68 | 42.94 | 43.03 | 41.71 | 1513442 |
| 1731541200 | 42.95 | -0.37 | -0.85 | 43.465 | 43.81 | 42.78 | 1198900 |
| 1731454800 | 43.32 | -0.45 | -1.03 | 43.81 | 44.09 | 42.97 | 2147008 |
| 1731368400 | 43.77 | 0.87 | 2.03 | 43.01 | 43.955 | 42.79 | 1468017 |
| 1731109200 | 42.9 | 0.76 | 1.80 | 42.225 | 42.96 | 42.19 | 1510873 |
| 1731022800 | 42.14 | -0.05 | -0.12 | 42.105 | 42.5 | 41.95 | 1649086 |
| 1730936400 | 42.19 | 1.16 | 2.83 | 41.31 | 42.26 | 41.095 | 1964571 |
| 1730850000 | 41.03 | 1.19 | 2.99 | 39.28 | 41.05 | 39.17 | 1534932 |
| 1730763600 | 39.84 | 0.18 | 0.45 | 39.57 | 40.18 | 39.57 | 2095912 |
| 1730500800 | 39.66 | -0.33 | -0.83 | 40.08 | 40.66 | 39.61 | 2548252 |
| 1730414400 | 39.99 | 0.3 | 0.76 | 39.945 | 40.3201 | 39.78 | 1373183 |
| 1730328000 | 39.69 | -0.34 | -0.85 | 40.19 | 40.26 | 39.68 | 917752 |
| 1730241600 | 40.03 | -0.62 | -1.53 | 40.23 | 40.41 | 39.86 | 982420 |
| 1730155200 | 40.65 | 0.18 | 0.44 | 40.63 | 40.83 | 40.545 | 803555 |
| 1729896000 | 40.47 | -0.51 | -1.24 | 41.21 | 41.2299 | 40.355 | 848685 |
| 1729809600 | 40.98 | -0.04 | -0.10 | 41.07 | 41.24 | 40.885 | 753431 |
| 1729723200 | 41.02 | 0.3 | 0.74 | 40.68 | 41.02 | 40.6 | 565034 |
| 1729636800 | 40.72 | -0.08 | -0.20 | 40.55 | 40.8 | 40.27 | 816942 |
| 1729550400 | 40.8 | -0.35 | -0.85 | 41.14 | 41.19 | 40.6717 | 692529 |
| 1729291200 | 41.15 | 0.58 | 1.43 | 40.54 | 41.21 | 40.37 | 1002339 |
| 1729204800 | 40.57 | -0.42 | -1.02 | 41.03 | 41.07 | 40.55 | 778907 |
| 1729118400 | 40.99 | 0.37 | 0.91 | 40.78 | 41.025 | 40.6 | 988788 |
| 1729032000 | 40.62 | 0.51 | 1.27 | 40.25 | 40.94 | 40.24 | 924511 |
| 1728945600 | 40.11 | 0.27 | 0.68 | 39.96 | 40.265 | 39.84 | 936621 |
| 1728686400 | 39.84 | 0.19 | 0.48 | 39.72 | 40.01 | 39.63 | 518869 |
| 1728600000 | 39.65 | -0.29 | -0.73 | 39.985 | 40.16 | 39.57 | 968593 |
| 1728513600 | 39.94 | 0.1 | 0.25 | 39.76 | 40.15 | 39.7284 | 786993 |
| 1728427200 | 39.84 | 0.08 | 0.20 | 40.01 | 40.05 | 39.78 | 636528 |
| 1728340800 | 39.76 | -0.86 | -2.12 | 40.19 | 40.19 | 39.425 | 1087101 |
| 1728081600 | 40.62 | -0.32 | -0.78 | 40.58 | 40.76 | 40.36 | 722791 |
| 1727995200 | 40.94 | -0.28 | -0.68 | 41.19 | 41.24 | 40.865 | 447671 |
| 1727908800 | 41.22 | 0.12 | 0.29 | 40.96 | 41.39 | 40.96 | 835644 |
| 1727822400 | 41.1 | 0.08 | 0.20 | 40.94 | 41.29 | 40.75 | 725297 |
| 1727735520 | 41.02 | 0.18 | 0.44 | 40.91 | 41.13 | 40.68 | 1029567 |
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
