Premium
OI Glass Inc (OI)
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 | -2.37892948173 | 11.77 | 12.75 | 11.3 | 2153042 | 11.8240831 | CS |
| 4 | 1.25 | 12.20703125 | 10.24 | 12.75 | 10 | 1563484 | 11.33006064 | CS |
| 12 | -1.84 | -13.8034508627 | 13.33 | 13.42 | 9.85 | 1438455 | 11.30031899 | CS |
| 26 | -0.03 | -0.260416666667 | 11.52 | 13.56 | 9.85 | 1456290 | 11.95603278 | CS |
| 52 | -4.5 | -28.1425891182 | 15.99 | 17.58 | 9.85 | 1619187 | 12.97170507 | CS |
| 156 | -2.2 | -16.0701241782 | 13.69 | 23.57 | 9.85 | 1371739 | 15.28215951 | CS |
| 260 | -2.52 | -17.9871520343 | 14.01 | 23.57 | 4.305 | 1439198 | 13.60031369 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 11.49 | -0.06 | -0.52 | 11.53 | 11.77 | 11.39 | 1260568 |
| 1738885200 | 11.55 | -0.51 | -4.23 | 12.14 | 12.24 | 11.41 | 2147496 |
| 1738798800 | 12.06 | 0.33 | 2.81 | 12.25 | 12.75 | 11.95 | 3616645 |
| 1738712400 | 11.73 | 0.12 | 1.03 | 11.54 | 11.775 | 11.51 | 1881606 |
| 1738626000 | 11.61 | -0.33 | -2.76 | 11.61 | 11.69 | 11.3 | 1304115 |
| 1738366800 | 11.94 | 0.06 | 0.51 | 11.77 | 12.205 | 11.77 | 1758460 |
| 1738280400 | 11.88 | 0.32 | 2.77 | 11.77 | 12.1 | 11.66 | 1920017 |
| 1738194000 | 11.56 | 0.21 | 1.85 | 11.36 | 11.89 | 11.35 | 1736854 |
| 1738107600 | 11.35 | -0.39 | -3.32 | 11.66 | 11.8 | 11.335 | 1846194 |
| 1738021200 | 11.74 | 0.62 | 5.58 | 11.56 | 12 | 11.46 | 2546425 |
| 1737762000 | 11.12 | 0.32 | 2.96 | 11 | 11.15 | 10.855 | 829845 |
| 1737675600 | 10.8 | 0 | 0.00 | 10.8 | 10.8 | 10.8 | 0 |
| 1737589200 | 10.8 | 0.07 | 0.65 | 10.65 | 10.84 | 10.65 | 748756 |
| 1737502800 | 10.73 | 0.31 | 2.98 | 10.58 | 10.77 | 10.38 | 889562 |
| 1737157200 | 10.42 | 0.08 | 0.77 | 10.49 | 10.58 | 10.39 | 736181 |
| 1737070800 | 10.34 | -0.11 | -1.05 | 10.44 | 10.48 | 10.18 | 1045579 |
| 1736984400 | 10.45 | 0.03 | 0.29 | 10.73 | 10.84 | 10.45 | 1031290 |
| 1736898000 | 10.42 | 0.16 | 1.56 | 10.31 | 10.82 | 10.31 | 1708765 |
| 1736811600 | 10.26 | 0.09 | 0.88 | 10.02 | 10.26 | 10 | 1399830 |
| 1736552400 | 10.17 | -0.28 | -2.68 | 10.2943 | 10.3 | 10.13 | 914077 |
| 1736379600 | 10.45 | -0.23 | -2.15 | 10.57 | 10.58 | 10.4 | 1216751 |
| 1736293200 | 10.68 | -0.29 | -2.64 | 10.95 | 11.11 | 10.61 | 1471188 |
| 1736206800 | 10.97 | 0.4 | 3.78 | 10.8 | 11.225 | 10.8 | 1321595 |
| 1735947600 | 10.57 | -0.18 | -1.67 | 10.8 | 10.88 | 10.51 | 1148918 |
| 1735861200 | 10.75 | -0.09 | -0.83 | 11.02 | 11.167 | 10.74 | 1609912 |
| 1735688400 | 10.84 | 0.41 | 3.93 | 10.54 | 10.86 | 10.44 | 1280267 |
| 1735602000 | 10.43 | 0.13 | 1.26 | 10.17 | 10.515 | 10.03 | 1256365 |
| 1735342800 | 10.3 | -0.03 | -0.29 | 10.195 | 10.45 | 10.1449 | 1647688 |
| 1735256400 | 10.33 | 0.13 | 1.27 | 10.09 | 10.375 | 10.035 | 1587954 |
| 1735077840 | 10.2 | 0.06 | 0.59 | 10.21 | 10.39 | 10 | 1320633 |
| 1734997200 | 10.14 | 0.1 | 1.00 | 10.03 | 10.22 | 9.99 | 1128500 |
| 1734738000 | 10.04 | 0.09 | 0.90 | 9.941 | 10.31 | 9.941 | 4020628 |
| 1734651600 | 9.95 | -0.43 | -4.14 | 10.48 | 10.48 | 9.94 | 2050694 |
| 1734565200 | 10.38 | -0.31 | -2.90 | 10.745 | 11 | 10.205 | 2109110 |
| 1734478800 | 10.69 | -0.46 | -4.13 | 10.985 | 11.025 | 10.43 | 2174440 |
| 1734392400 | 11.15 | -0.25 | -2.19 | 11.3 | 11.53 | 11.14 | 1551368 |
| 1734133200 | 11.4 | -0.07 | -0.61 | 11.27 | 11.6 | 11.17 | 1095018 |
| 1734046800 | 11.47 | -0.31 | -2.63 | 11.74 | 11.88 | 11.46 | 796492 |
| 1733960400 | 11.78 | -0.02 | -0.17 | 11.89 | 11.89 | 11.52 | 1332040 |
| 1733874000 | 11.8 | -0.02 | -0.17 | 11.765 | 11.88 | 11.52 | 2384207 |
| 1733787600 | 11.82 | -0.03 | -0.25 | 11.97 | 12.205 | 11.735 | 1053620 |
| 1733528400 | 11.85 | -0.05 | -0.42 | 11.94 | 11.95 | 11.715 | 685468 |
| 1733442000 | 11.9 | -0.23 | -1.90 | 12.13 | 12.14 | 11.83 | 909022 |
| 1733355600 | 12.13 | -0.41 | -3.27 | 12.475 | 12.52 | 12.07 | 779738 |
| 1733269200 | 12.54 | -0.19 | -1.49 | 12.73 | 12.74 | 12.4 | 653357 |
| 1733182800 | 12.73 | 0.13 | 1.03 | 12.655 | 12.78 | 12.42 | 1120111 |
| 1732917840 | 12.6 | -0.09 | -0.71 | 12.74 | 12.89 | 12.57 | 921732 |
| 1732750800 | 12.69 | 0.09 | 0.71 | 12.82 | 13.11 | 12.66 | 831068 |
| 1732664400 | 12.6 | -0.37 | -2.85 | 12.9 | 12.9 | 12.405 | 960619 |
| 1732578000 | 12.97 | 0.04 | 0.31 | 13.07 | 13.41 | 12.96 | 1985347 |
| 1732318800 | 12.93 | 0.08 | 0.62 | 12.96 | 13.07 | 12.855 | 967237 |
| 1732232400 | 12.85 | 0.29 | 2.31 | 12.66 | 13.0063 | 12.515 | 1026484 |
| 1732146000 | 12.56 | 0.4 | 3.29 | 12.125 | 12.56 | 12.05 | 908708 |
| 1732059600 | 12.16 | -0.27 | -2.17 | 12.2 | 12.27 | 11.95 | 1096655 |
| 1731973200 | 12.43 | -0.54 | -4.16 | 12.925 | 13 | 12.42 | 1377656 |
| 1731714000 | 12.97 | -0.17 | -1.29 | 13.37 | 13.37 | 12.925 | 1234715 |
| 1731627600 | 13.14 | 0.37 | 2.90 | 12.855 | 13.18 | 12.7 | 1038164 |
| 1731541200 | 12.77 | -0.23 | -1.77 | 12.93 | 13.035 | 12.665 | 965407 |
| 1731454800 | 13 | -0.37 | -2.77 | 13.3 | 13.35 | 12.985 | 1452915 |
| 1731368400 | 13.37 | 0.57 | 4.45 | 12.9 | 13.475 | 12.9 | 1502555 |
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
