Premium
Oklo Inc (OKLO)
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 | 12.77 | 38.6384266263 | 33.05 | 48.0154 | 30 | 30661225 | 39.89677659 | CS |
| 4 | 15.82 | 52.7333333333 | 30 | 48.0154 | 21.5 | 21840267 | 34.49396361 | CS |
| 12 | 22.56 | 96.9905417025 | 23.26 | 48.0154 | 17.14 | 17743527 | 26.79332537 | CS |
| 26 | 38.61 | 535.506241331 | 7.21 | 48.0154 | 5.35 | 13750101 | 22.83557163 | CS |
| 52 | 30.32 | 195.612903226 | 15.5 | 48.0154 | 5.35 | 10840477 | 21.03222385 | CS |
| 156 | 30.32 | 195.612903226 | 15.5 | 48.0154 | 5.35 | 10840477 | 21.03222385 | CS |
| 260 | 30.32 | 195.612903226 | 15.5 | 48.0154 | 5.35 | 10840477 | 21.03222385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 45.93 | 4.32 | 10.38 | 38.3 | 47.4 | 38.2 | 32455222 |
| 1738366800 | 41.61 | -0.3 | -0.72 | 42.4 | 45.23 | 40.37 | 26523580 |
| 1738280400 | 41.91 | 6.61 | 18.73 | 36.16 | 42.25 | 36.03 | 34126258 |
| 1738194000 | 35.3 | 1.18 | 3.46 | 33.61 | 38.09 | 33.27 | 32045681 |
| 1738107600 | 34.12 | 3.01 | 9.68 | 33.049999 | 34.16 | 30 | 28155385 |
| 1738021200 | 31.11 | -10.71 | -25.61 | 32.47 | 34.96 | 29.06 | 41346179 |
| 1737762000 | 41.82 | 7.65 | 22.39 | 39.51 | 43.7 | 38.83 | 36465962 |
| 1737675600 | 34.17 | 0 | 0.00 | 34.17 | 34.17 | 34.17 | 0 |
| 1737589200 | 34.17 | 2.92 | 9.34 | 32.43 | 34.95 | 32.03 | 21643652 |
| 1737502800 | 31.25 | 5.2 | 19.96 | 27.6 | 31.48 | 26.9 | 21838679 |
| 1737157200 | 26.05 | 1.82 | 7.51 | 24.99 | 26.8 | 24.2307 | 12795361 |
| 1737070800 | 24.23 | 0.06 | 0.25 | 24.94 | 25.2 | 23.09 | 9630127 |
| 1736984400 | 24.17 | 1.36 | 5.96 | 24.09 | 26.49 | 23.81 | 13563236 |
| 1736898000 | 22.81 | -0.07 | -0.31 | 24.06 | 24.3 | 22.3509 | 9920726 |
| 1736811600 | 22.88 | -2.36 | -9.35 | 23.75 | 23.81 | 21.5 | 10604709 |
| 1736552400 | 25.24 | -0.88 | -3.37 | 26.06 | 27 | 24.4 | 8861788 |
| 1736379600 | 26.12 | -3.38 | -11.46 | 27.91 | 29.19 | 24.7675 | 15774780 |
| 1736293200 | 29.5 | -0.5 | -1.67 | 30 | 31.91 | 28.28 | 15533212 |
| 1736206800 | 30 | 2.75 | 10.09 | 27.46 | 31.66 | 27.17 | 26745275 |
| 1735947600 | 27.25 | 5.4 | 24.71 | 21.93 | 27.44 | 21.61 | 23841240 |
| 1735861200 | 21.85 | 0.62 | 2.92 | 21.23 | 22.7399 | 20.7564 | 9341832 |
| 1735688400 | 21.23 | -2.42 | -10.23 | 23.65 | 23.8553 | 20.3 | 15628081 |
| 1735602000 | 23.65 | 0.87 | 3.82 | 22.47 | 24.2878 | 21.91 | 9842276 |
| 1735342800 | 22.78 | -1.26 | -5.24 | 23.9 | 24.53 | 21.68 | 10174747 |
| 1735256400 | 24.04 | 0.43 | 1.82 | 23.35 | 24.99 | 23.03 | 12396268 |
| 1735077840 | 23.61 | 1.59 | 7.22 | 21.95 | 24 | 21.42 | 11124299 |
| 1734997200 | 22.02 | 0.5 | 2.32 | 21.85 | 22.33 | 19.41 | 16868591 |
| 1734738000 | 21.52 | 0.56 | 2.67 | 20.07 | 22.67 | 19.65 | 19722404 |
| 1734651600 | 20.96 | 2.58 | 14.04 | 19.36 | 21.85 | 18.52 | 33814638 |
| 1734565200 | 18.38 | -0.72 | -3.77 | 21.38 | 22.94 | 18.03 | 49973264 |
| 1734478800 | 19.1 | 0.62 | 3.35 | 18.03 | 19.28 | 17.21 | 7759424 |
| 1734392400 | 18.48 | -0.05 | -0.27 | 17.8499 | 18.73 | 17.14 | 7909421 |
| 1734133200 | 18.53 | 0.16 | 0.87 | 18.4 | 18.73 | 17.91 | 5294849 |
| 1734046800 | 18.37 | -0.9 | -4.67 | 19.45 | 20.29 | 18.36 | 6997904 |
| 1733960400 | 19.27 | 0.85 | 4.61 | 19.35 | 19.59 | 17.9 | 8671034 |
| 1733874000 | 18.42 | -1.67 | -8.31 | 20.15 | 20.2227 | 18.28 | 10760783 |
| 1733787600 | 20.09 | -1.82 | -8.31 | 22.24 | 22.65 | 20.07 | 8909575 |
| 1733528400 | 21.91 | 1.83 | 9.11 | 20.24 | 21.96 | 19.75 | 10956310 |
| 1733442000 | 20.08 | -0.26 | -1.28 | 20.44 | 20.58 | 19.58 | 7329816 |
| 1733355600 | 20.34 | 0.21 | 1.04 | 21.06 | 21.2 | 20.05 | 8638820 |
| 1733269200 | 20.13 | -2.1 | -9.45 | 22.05 | 22.08 | 20 | 13051627 |
| 1733182800 | 22.23 | -1.31 | -5.56 | 23.99 | 24.2 | 22.16 | 8519832 |
| 1732917840 | 23.54 | 1.59 | 7.24 | 22.26 | 24.4 | 22.0254 | 8951054 |
| 1732750800 | 21.95 | -0.09 | -0.41 | 22.42 | 23 | 21.01 | 7786621 |
| 1732664400 | 22.04 | -0.87 | -3.80 | 22.6 | 24.09 | 21.95 | 9116218 |
| 1732578000 | 22.91 | -2.29 | -9.09 | 25.78 | 25.86 | 21.9 | 18449131 |
| 1732318800 | 25.2 | -0.03 | -0.12 | 25.24 | 26.45 | 24.29 | 15324728 |
| 1732232400 | 25.23 | 4.28 | 20.43 | 21 | 25.33 | 20.05 | 24704474 |
| 1732146000 | 20.95 | -0.85 | -3.90 | 20.79 | 21.4268 | 19.53 | 17325030 |
| 1732059600 | 21.8 | 1.13 | 5.47 | 20 | 22.54 | 19.83 | 17172307 |
| 1731973200 | 20.67 | 2.67 | 14.83 | 19.5 | 22.15 | 17.89 | 33997820 |
| 1731714000 | 18 | -5.88 | -24.62 | 20.94 | 21.0485 | 17.3148 | 36298658 |
| 1731627600 | 23.88 | 0.8 | 3.47 | 23.5 | 24.6 | 22.82 | 16716281 |
| 1731541200 | 23.08 | 0.49 | 2.17 | 25.48 | 25.65 | 22.44 | 21971135 |
| 1731454800 | 22.59 | -1.47 | -6.11 | 23.26 | 25.09 | 21.79 | 14780171 |
| 1731368400 | 24.06 | -0.41 | -1.68 | 25 | 25.78 | 22.65 | 12388540 |
| 1731109200 | 24.47 | -2.09 | -7.87 | 26 | 27.75 | 24.28 | 20230819 |
| 1731022800 | 26.56 | 4.84 | 22.28 | 21.81 | 27.1 | 21.59 | 26169542 |
| 1730936400 | 21.72 | 1.14 | 5.54 | 20.48 | 22.69 | 20 | 14798101 |
| 1730850000 | 20.58 | -0.47 | -2.23 | 21.74 | 21.8 | 19.95 | 10439697 |
| 1730763600 | 21.05 | -0.62 | -2.86 | 19.97 | 21.21 | 18.56 | 15037489 |
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
