Premium
ONE Gas Inc (OGS)
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 | 3.43 | 4.50131233596 | 76.2 | 80.2 | 75.62 | 992998 | 78.68643544 | CS |
| 4 | 2.57 | 3.33506358682 | 77.06 | 80.2 | 75.35 | 827500 | 77.40843168 | CS |
| 12 | -9.08 | -10.2355991433 | 88.71 | 90.78 | 75.35 | 616937 | 81.82437287 | CS |
| 26 | 1.8 | 2.31273287935 | 77.83 | 90.78 | 75.29 | 543376 | 82.38006928 | CS |
| 52 | 8.06 | 11.2617018304 | 71.57 | 90.78 | 70.97 | 493754 | 80.18064238 | CS |
| 156 | 3.31 | 4.33700209644 | 76.32 | 90.78 | 55.5 | 472963 | 73.05241403 | CS |
| 260 | 3.73 | 4.91436100132 | 75.9 | 92.75 | 55.5 | 422331 | 74.81161022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 79.64 | 1.01 | 1.28 | 78.94 | 80.2 | 78.94 | 2413251 |
| 1782427200 | 78.63 | 0.56 | 0.72 | 78.2 | 79.25 | 77.45 | 525601 |
| 1782340800 | 78.07 | 0.08 | 0.10 | 78.28 | 78.33 | 77.61 | 701427 |
| 1782254400 | 77.99 | 1.56 | 2.04 | 75.88 | 78.43 | 75.78 | 737166 |
| 1782168000 | 76.43 | -0.33 | -0.43 | 76.2 | 77.26 | 75.62 | 587544 |
| 1781822400 | 76.76 | 0.71 | 0.93 | 75.77 | 77.09 | 75.68 | 1872390 |
| 1781736000 | 76.05 | -0.92 | -1.20 | 76.49 | 77.055 | 75.35 | 607225 |
| 1781649600 | 76.97 | -0.41 | -0.53 | 77.56 | 78.285 | 76.38 | 592954 |
| 1781563200 | 77.38 | -0.4 | -0.51 | 77.77 | 78.28 | 76.77 | 542709 |
| 1781304000 | 77.78 | 1.69 | 2.22 | 76.87 | 78.19 | 76.62 | 721533 |
| 1781217600 | 76.09 | -0.85 | -1.10 | 77.43 | 77.89 | 75.96 | 744125 |
| 1781131200 | 76.94 | 0.94 | 1.24 | 77.02 | 77.9 | 76.3 | 675581 |
| 1781044800 | 76 | -0.18 | -0.24 | 76.24 | 77.33 | 75.58 | 900979 |
| 1780958400 | 76.18 | -2.22 | -2.83 | 78.03 | 78.43 | 76.1 | 704564 |
| 1780699200 | 78.4 | 1.1 | 1.42 | 77.86 | 79.37 | 77.245 | 491830 |
| 1780612800 | 77.3 | 0.5 | 0.65 | 77.255 | 77.705 | 76.55 | 546509 |
| 1780526400 | 76.8 | -0.67 | -0.86 | 77.68 | 78.55 | 76.73 | 631919 |
| 1780440000 | 77.47 | 1.45 | 1.91 | 76.21 | 77.635 | 76.08 | 1023729 |
| 1780353600 | 76.02 | -1.72 | -2.21 | 77.06 | 77.875 | 76.02 | 701467 |
| 1780094400 | 77.74 | -1.36 | -1.72 | 78.96 | 79.13 | 77.74 | 781982 |
| 1780008000 | 79.1 | -2.25 | -2.77 | 81.22 | 81.34 | 79.03 | 916461 |
| 1779921600 | 81.35 | -0.39 | -0.48 | 81.57 | 82.31 | 80.34 | 861710 |
| 1779835200 | 81.74 | -0.76 | -0.92 | 82.37 | 82.91 | 81.7 | 660170 |
| 1779489600 | 82.5 | 0.15 | 0.18 | 82.27 | 82.8 | 81.73 | 585835 |
| 1779403200 | 82.35 | -0.45 | -0.54 | 82.59 | 82.94 | 82.05 | 626519 |
| 1779316800 | 82.8 | -0.3 | -0.36 | 83.56 | 83.565 | 82.38 | 756804 |
| 1779230400 | 83.1 | -0.14 | -0.17 | 82.64 | 84.125 | 82.64 | 502910 |
| 1779144000 | 83.24 | 0.87 | 1.06 | 82.33 | 83.58 | 82.075 | 538048 |
| 1778884800 | 82.37 | -1.92 | -2.28 | 84.58 | 84.58 | 81.98 | 851223 |
| 1778798400 | 84.29 | 0.34 | 0.41 | 84.41 | 84.82 | 83.455 | 448010 |
| 1778712000 | 83.95 | -0.83 | -0.98 | 84.43 | 86.86 | 83.04 | 630800 |
| 1778625600 | 84.78 | -0.18 | -0.21 | 84.78 | 85.585 | 84.2 | 544641 |
| 1778539200 | 84.96 | 0.05 | 0.06 | 85.44 | 85.815 | 84.5 | 518554 |
| 1778280000 | 84.91 | -0.43 | -0.50 | 85.63 | 86.255 | 84.635 | 583228 |
| 1778193600 | 85.34 | -0.66 | -0.77 | 85.8 | 86.45 | 85.06 | 688764 |
| 1778107200 | 86 | -0.69 | -0.80 | 86.47 | 87.945 | 85.14 | 682294 |
| 1778020800 | 86.69 | -2.13 | -2.40 | 89.11 | 89.75 | 85.01 | 776840 |
| 1777934400 | 88.82 | -0.09 | -0.10 | 88.25 | 89.38 | 87.95 | 397073 |
| 1777675200 | 88.91 | -0.31 | -0.35 | 89.35 | 90.2 | 88.78 | 436677 |
| 1777588800 | 89.22 | 1.61 | 1.84 | 87.65 | 89.8 | 87.61 | 558118 |
| 1777502400 | 87.61 | -0.47 | -0.53 | 88.84 | 88.84 | 87.285 | 428054 |
| 1777416000 | 88.08 | 0.38 | 0.43 | 88.85 | 88.85 | 87.58 | 370156 |
| 1777329600 | 87.7 | -0.39 | -0.44 | 88.33 | 89.105 | 87.51 | 346225 |
| 1777070400 | 88.09 | -0.67 | -0.75 | 88.5 | 89.29 | 87.83 | 357577 |
| 1776984000 | 88.76 | 2.33 | 2.70 | 87.89 | 89.3 | 87.1 | 318508 |
| 1776897600 | 86.43 | -0.61 | -0.70 | 88.3 | 88.3 | 86.07 | 345037 |
| 1776811200 | 87.04 | -1.64 | -1.85 | 88.86 | 89.105 | 86.7931 | 377237 |
| 1776724800 | 88.68 | -0.28 | -0.31 | 89.34 | 90.11 | 88.64 | 337657 |
| 1776465600 | 88.96 | -0.72 | -0.80 | 89.23 | 89.89 | 87.76 | 437635 |
| 1776379200 | 89.68 | 1.07 | 1.21 | 88.31 | 89.76 | 88.11 | 407628 |
| 1776292800 | 88.61 | -0.32 | -0.36 | 89.37 | 89.37 | 87.73 | 378509 |
| 1776206400 | 88.93 | 0.49 | 0.55 | 87.95 | 89.115 | 87.53 | 338821 |
| 1776120000 | 88.44 | -1.56 | -1.73 | 90.01 | 90.07 | 87.91 | 390746 |
| 1775860800 | 90 | -0.64 | -0.71 | 90.61 | 90.61 | 89.96 | 295164 |
| 1775774400 | 90.64 | 0.81 | 0.90 | 88.33 | 90.78 | 88.33 | 317709 |
| 1775688000 | 89.83 | 0.39 | 0.44 | 88.57 | 89.89 | 88.24 | 499956 |
| 1775601600 | 89.44 | 0.89 | 1.01 | 88.68 | 90 | 88.54 | 357158 |
| 1775515200 | 88.55 | -0.35 | -0.39 | 88.71 | 89.11 | 88.38 | 409265 |
| 1775169600 | 88.9 | 2.34 | 2.70 | 87.06 | 89.04 | 86.41 | 520253 |
| 1775083200 | 86.56 | 0.43 | 0.50 | 85.7 | 86.67 | 85.06 | 642463 |
| 1774996800 | 86.13 | -0.04 | -0.05 | 85.11 | 86.35 | 84.58 | 710998 |
| 1774910400 | 86.17 | 1.22 | 1.44 | 85.71 | 86.34 | 84.87 | 572288 |
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.
