Premium
OI Glass Inc (OI)
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 | 0.63 | 5.52631578947 | 11.4 | 12.2234 | 11.02 | 1839710 | 11.58561464 | CS |
| 4 | 0.41 | 3.52839931153 | 11.62 | 12.2234 | 10.47 | 1563411 | 11.45484858 | CS |
| 12 | 1.82 | 17.8256611166 | 10.21 | 12.75 | 10 | 1472397 | 11.26237283 | CS |
| 26 | -0.88 | -6.81642137878 | 12.91 | 13.56 | 9.94 | 1455904 | 11.81471892 | CS |
| 52 | -3.41 | -22.085492228 | 15.44 | 17.58 | 9.94 | 1579797 | 12.32633099 | CS |
| 156 | -0.89 | -6.88854489164 | 12.92 | 23.57 | 9.94 | 1397066 | 15.17176463 | CS |
| 260 | 6.83 | 131.346153846 | 5.2 | 23.57 | 4.305 | 1413877 | 13.70734009 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742251200 | 12.03 | 0.36 | 3.08 | 11.83 | 12.2234 | 11.78 | 1721571 |
| 1741992000 | 11.67 | 0.49 | 4.38 | 11.51 | 11.83 | 11.27 | 2132245 |
| 1741905600 | 11.18 | -0.47 | -4.03 | 11.75 | 11.75 | 11.02 | 1952063 |
| 1741819200 | 11.65 | 0.21 | 1.84 | 11.51 | 11.68 | 11.298 | 1623031 |
| 1741732800 | 11.44 | 0.11 | 0.97 | 11.4 | 11.69 | 11.15 | 1769639 |
| 1741646400 | 11.33 | -0.48 | -4.06 | 11.74 | 11.83 | 11.33 | 1410213 |
| 1741390800 | 11.81 | 0.21 | 1.81 | 11.61 | 11.92 | 11.46 | 1228669 |
| 1741304400 | 11.6 | -0.12 | -1.02 | 11.7 | 11.7 | 11.29 | 1619280 |
| 1741218000 | 11.72 | 1.09 | 10.25 | 10.92 | 11.75 | 10.864 | 2298061 |
| 1741131600 | 10.63 | -0.27 | -2.48 | 10.7 | 10.94 | 10.47 | 1543772 |
| 1741045200 | 10.9 | -0.57 | -4.97 | 11.59 | 11.75 | 10.84 | 1658024 |
| 1740786000 | 11.47 | 0.15 | 1.33 | 11.26 | 11.615 | 11.25 | 1694421 |
| 1740699600 | 11.32 | -0.14 | -1.22 | 11.42 | 11.4837 | 11.22 | 1065802 |
| 1740613200 | 11.46 | 0.04 | 0.35 | 11.57 | 11.635 | 11.28 | 913010 |
| 1740526800 | 11.42 | 0.08 | 0.71 | 11.47 | 11.545 | 11.36 | 971818 |
| 1740440400 | 11.34 | 0.05 | 0.44 | 11.4 | 11.59 | 11.245 | 1201385 |
| 1740181200 | 11.29 | -0.47 | -4.00 | 11.87 | 11.87 | 11.245 | 1909770 |
| 1740094800 | 11.76 | 0.5 | 4.44 | 11.14 | 11.814 | 11.14 | 1588574 |
| 1740008400 | 11.26 | -0.42 | -3.60 | 11.55 | 11.72 | 11.22 | 1587953 |
| 1739922000 | 11.68 | 0.11 | 0.95 | 11.62 | 11.9 | 11.53 | 1378913 |
| 1739576400 | 11.57 | -0.13 | -1.11 | 11.7 | 11.8999 | 11.44 | 792242 |
| 1739490000 | 11.7 | 0.19 | 1.65 | 11.77 | 11.84 | 11.52 | 1101787 |
| 1739403600 | 11.51 | -0.13 | -1.12 | 11.39 | 11.64 | 11.31 | 903247 |
| 1739317200 | 11.64 | 0.09 | 0.78 | 11.47 | 11.65 | 11.405 | 1067251 |
| 1739230800 | 11.55 | 0.06 | 0.52 | 11.65 | 11.85 | 11.54 | 1193181 |
| 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 |
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
