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 | 5.28 | 29.2845257903 | 18.03 | 24 | 17.21 | 25627664 | 20.0669159 | CS |
| 4 | 0.71 | 3.14159292035 | 22.6 | 24.4 | 17.14 | 13212220 | 20.26070732 | CS |
| 12 | 15.17 | 186.363636364 | 8.14 | 28.12 | 7.9 | 18789401 | 20.14348429 | CS |
| 26 | 14.52 | 165.187713311 | 8.79 | 28.12 | 5.35 | 10370639 | 18.21813736 | CS |
| 52 | 7.81 | 50.3870967742 | 15.5 | 28.12 | 5.35 | 9434281 | 17.29078075 | CS |
| 156 | 7.81 | 50.3870967742 | 15.5 | 28.12 | 5.35 | 9434281 | 17.29078075 | CS |
| 260 | 7.81 | 50.3870967742 | 15.5 | 28.12 | 5.35 | 9434281 | 17.29078075 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 21.67 | -0.79 | -3.52 | 23.72 | 24.8 | 21.31 | 19887936 |
| 1730414400 | 22.46 | -0.43 | -1.88 | 23.06 | 23.59 | 21.53 | 14551965 |
| 1730328000 | 22.89 | -1.95 | -7.85 | 26.4 | 28.12 | 22.64 | 29998389 |
| 1730241600 | 24.84 | 0.34 | 1.39 | 23.71 | 25.13 | 21.68 | 26639137 |
| 1730155200 | 24.5 | 5.39 | 28.21 | 19.98 | 25.3748 | 19.82 | 44971044 |
| 1729896000 | 19.11 | 1.05 | 5.81 | 18.44 | 20.15 | 18.11 | 22589788 |
| 1729809600 | 18.06 | -0.24 | -1.31 | 18.99 | 19.44 | 17.6 | 21647718 |
| 1729723200 | 18.3 | -2.53 | -12.15 | 19.96 | 22.4 | 17.61 | 35282689 |
| 1729636800 | 20.83 | -1.48 | -6.63 | 22.465 | 22.58 | 18.4 | 48926099 |
| 1729550400 | 22.31 | 4.08 | 22.38 | 19.37 | 22.93 | 18.55 | 55762528 |
| 1729291200 | 18.23 | 2.5 | 15.89 | 15.55 | 20.64 | 15.48 | 49501527 |
| 1729204800 | 15.73 | -0.81 | -4.90 | 16.489999 | 16.649999 | 14.11 | 28572969 |
| 1729118400 | 16.54 | 4.89 | 41.97 | 12.9 | 16.77 | 12.3 | 54262794 |
| 1729032000 | 11.65 | 1.61 | 16.04 | 10.57 | 12.63 | 9.5381 | 37093098 |
| 1728945600 | 10.04 | 0.89 | 9.73 | 9.15 | 10.195 | 9.01 | 10630876 |
| 1728686400 | 9.15 | -0.66 | -6.73 | 9.61 | 9.69 | 9.08 | 3691782 |
| 1728600000 | 9.81 | 0.21 | 2.19 | 9.5 | 9.85 | 9.26 | 2605168 |
| 1728513600 | 9.6 | -0.4 | -4.00 | 9.8699999 | 10.3 | 9.5 | 2837681 |
| 1728427200 | 10 | -0.54 | -5.12 | 10.57 | 10.6 | 9.38 | 4360077 |
| 1728340800 | 10.54 | -0.65 | -5.81 | 11.07 | 11.15 | 10.25 | 4963228 |
| 1728081600 | 11.19 | 1.78 | 18.92 | 9.56 | 11.29 | 9.23 | 7234357 |
| 1727995200 | 9.41 | -0.09 | -0.95 | 10.22 | 10.22 | 9.22 | 5437636 |
| 1727908800 | 9.5 | 0.9 | 10.47 | 8.46 | 9.95 | 8.36 | 7675888 |
| 1727822400 | 8.6 | 0.51 | 6.30 | 8.14 | 8.71 | 7.9 | 2614197 |
| 1727736000 | 8.09 | -0.75 | -8.48 | 8.8 | 8.8 | 7.95 | 2896839 |
| 1727476800 | 8.84 | 0.26 | 3.03 | 8.85 | 8.86 | 8.3523 | 2506866 |
| 1727390400 | 8.58 | 0.35 | 4.25 | 8.52 | 8.76 | 8.08 | 4108322 |
| 1727304000 | 8.23 | -0.08 | -0.96 | 8.57 | 8.6862 | 8 | 4052850 |
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
