Premium
ONE Gas Inc (OGS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 0.399429386591 | 70.1 | 71.68 | 69.3732 | 327309 | 70.76374837 | CS |
| 4 | 2.49 | 3.66769774635 | 67.89 | 73.85 | 67.66 | 425567 | 70.60565037 | CS |
| 12 | -4.8 | -6.38467677574 | 75.18 | 78.885 | 66.38 | 404465 | 71.39596589 | CS |
| 26 | 2.89 | 4.28211586902 | 67.49 | 78.885 | 66.32 | 375625 | 71.6511566 | CS |
| 52 | 9.34 | 15.3014416776 | 61.04 | 78.885 | 57.74 | 400959 | 67.22103285 | CS |
| 156 | -4.82 | -6.40957446809 | 75.2 | 92.75 | 55.5 | 410841 | 73.08192793 | CS |
| 260 | -24.4 | -25.7438278118 | 94.78 | 96.97 | 55.5 | 357618 | 73.76335776 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 70.55 | -0.58 | -0.82 | 70.95 | 71.49 | 70.4 | 278271 |
| 1738885200 | 71.13 | 0.13 | 0.18 | 71.34 | 71.68 | 70.7 | 341715 |
| 1738798800 | 71 | 0.74 | 1.05 | 70.72 | 71.39 | 70.2 | 265817 |
| 1738712400 | 70.26 | -0.57 | -0.80 | 70.16 | 70.73 | 69.735 | 306765 |
| 1738626000 | 70.83 | 0.19 | 0.27 | 70.1 | 71.08 | 69.3732 | 418800 |
| 1738366800 | 70.64 | 0.14 | 0.20 | 70.25 | 71.19 | 69.98 | 615832 |
| 1738280400 | 70.5 | 1.43 | 2.07 | 69.87 | 70.5 | 69.55 | 277641 |
| 1738194000 | 69.07 | -0.83 | -1.19 | 69.89 | 70.21 | 68.58 | 255820 |
| 1738107600 | 69.9 | -0.74 | -1.05 | 70.26 | 70.75 | 69.29 | 350829 |
| 1738021200 | 70.64 | 1.79 | 2.60 | 69.7 | 70.7 | 68.19 | 758317 |
| 1737762000 | 68.85 | -1.32 | -1.88 | 68.59 | 69.24 | 68.35 | 646059 |
| 1737675600 | 70.17 | 0 | 0.00 | 70.17 | 70.17 | 70.17 | 0 |
| 1737589200 | 70.17 | -1.99 | -2.76 | 72 | 72 | 69.79 | 529248 |
| 1737502800 | 72.16 | -0.59 | -0.81 | 73 | 73.85 | 71.925 | 390922 |
| 1737157200 | 72.75 | 0.16 | 0.22 | 72.83 | 73.405 | 72.27 | 487336 |
| 1737070800 | 72.59 | 1.7 | 2.40 | 70.92 | 72.85 | 70.83 | 426925 |
| 1736984400 | 70.89 | 0.99 | 1.42 | 71.33 | 71.33 | 70.22 | 428240 |
| 1736898000 | 69.9 | 0.64 | 0.92 | 69.39 | 69.91 | 69.15 | 390835 |
| 1736811600 | 69.26 | 1.33 | 1.96 | 67.89 | 69.28 | 67.66 | 462612 |
| 1736552400 | 67.93 | -0.42 | -0.61 | 67.95 | 68.07 | 66.379999 | 433904 |
| 1736379600 | 68.35 | 0.3 | 0.44 | 67.64 | 68.38 | 67.11 | 300702 |
| 1736293200 | 68.05 | 0.28 | 0.41 | 68 | 68.755 | 67.56 | 379058 |
| 1736206800 | 67.77 | -1.25 | -1.81 | 68.715 | 68.99 | 67.52 | 416854 |
| 1735947600 | 69.02 | 0.65 | 0.95 | 68.4 | 69.21 | 67.81 | 314090 |
| 1735861200 | 68.37 | -0.88 | -1.27 | 69.555 | 69.815 | 67.75 | 294903 |
| 1735688400 | 69.25 | -0.11 | -0.16 | 69.7 | 69.98 | 68.66 | 217507 |
| 1735602000 | 69.36 | -0.2 | -0.29 | 69.26 | 69.68 | 68.84 | 190185 |
| 1735342800 | 69.56 | -0.38 | -0.54 | 69.39 | 70.18 | 69.37 | 360378 |
| 1735256400 | 69.94 | -0.04 | -0.06 | 69.53 | 70.09 | 69.25 | 306519 |
| 1735077840 | 69.98 | 0.69 | 1.00 | 69.02 | 69.98 | 68.8 | 180880 |
| 1734997200 | 69.29 | 0.57 | 0.83 | 68.25 | 69.3 | 67.86 | 401861 |
| 1734738000 | 68.72 | 0.66 | 0.97 | 67.645 | 69.25 | 67.645 | 844952 |
| 1734651600 | 68.06 | 1.1 | 1.64 | 67.55 | 68.57 | 67.17 | 451858 |
| 1734565200 | 66.959999 | -3.54 | -5.02 | 70.38 | 71.03 | 66.92 | 492776 |
| 1734478800 | 70.5 | 0 | 0.00 | 70.475 | 71.1075 | 70.14 | 621540 |
| 1734392400 | 70.5 | 0.12 | 0.17 | 70.125 | 71.1742 | 70 | 479181 |
| 1734133200 | 70.38 | 0.17 | 0.24 | 70.105 | 70.64 | 69.85 | 553990 |
| 1734046800 | 70.21 | -0.94 | -1.32 | 71.49 | 71.58 | 69.92 | 398435 |
| 1733960400 | 71.15 | -0.54 | -0.75 | 71.835 | 72.015 | 71.12 | 421704 |
| 1733874000 | 71.69 | -0.66 | -0.91 | 72.05 | 72.28 | 71.46 | 464034 |
| 1733787600 | 72.35 | -0.27 | -0.37 | 72.31 | 74.05 | 72.255 | 414081 |
| 1733528400 | 72.62 | -1.42 | -1.92 | 73.64 | 73.88 | 72 | 448460 |
| 1733442000 | 74.04 | -0.88 | -1.17 | 74.91 | 74.91 | 72.32 | 771437 |
| 1733355600 | 74.92 | -1.01 | -1.33 | 75.89 | 75.9713 | 74.61 | 332630 |
| 1733269200 | 75.93 | -0.85 | -1.11 | 77.29 | 77.29 | 75.86 | 417905 |
| 1733182800 | 76.78 | -1.19 | -1.53 | 78.17 | 78.17 | 76.48 | 309130 |
| 1732917840 | 77.97 | 0.38 | 0.49 | 78.09 | 78.27 | 77.56 | 177445 |
| 1732750800 | 77.59 | 0.6 | 0.78 | 77.52 | 78.4 | 77.25 | 377132 |
| 1732664400 | 76.99 | -1.7 | -2.16 | 78.06 | 78.3475 | 76.93 | 465503 |
| 1732578000 | 78.69 | 0.82 | 1.05 | 78.11 | 78.885 | 78.04 | 431009 |
| 1732318800 | 77.87 | 0.99 | 1.29 | 77.5 | 78.21 | 77.49 | 278081 |
| 1732232400 | 76.88 | 0.84 | 1.10 | 76.4 | 76.9738 | 76.09 | 211610 |
| 1732146000 | 76.04 | -0.43 | -0.56 | 76.27 | 76.48 | 75.33 | 233790 |
| 1732059600 | 76.47 | -0.11 | -0.14 | 75.71 | 76.49 | 75 | 371749 |
| 1731973200 | 76.58 | 1.18 | 1.56 | 75.18 | 76.775 | 75.145 | 226559 |
| 1731714000 | 75.4 | 1.21 | 1.63 | 74.585 | 75.53 | 74.39 | 330937 |
| 1731627600 | 74.19 | -0.9 | -1.20 | 75.39 | 75.395 | 74.09 | 357832 |
| 1731541200 | 75.09 | -0.21 | -0.28 | 75.89 | 76.16 | 74.94 | 285532 |
| 1731454800 | 75.3 | 0.28 | 0.37 | 75.18 | 76.34 | 75.04 | 286732 |
| 1731368400 | 75.02 | 1.68 | 2.29 | 73.84 | 75.3 | 73.79 | 313031 |
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
