Premium
One Liberty Properties Inc (OLP)
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 | 0.3 | 1.24378109453 | 24.12 | 24.7787 | 23.53 | 148122 | 24.44601885 | CS |
| 4 | 0.945 | 4.02555910543 | 23.475 | 25 | 23.11 | 88517 | 24.23909034 | CS |
| 12 | 2.28 | 10.298102981 | 22.14 | 25 | 22 | 65627 | 23.56921246 | CS |
| 26 | 4.21 | 20.8312716477 | 20.21 | 25 | 19.94 | 73357 | 22.72019929 | CS |
| 52 | 0.5 | 2.09030100334 | 23.92 | 25 | 19.62 | 78386 | 22.11116865 | CS |
| 156 | 3.73 | 18.0280328661 | 20.69 | 30.4547 | 17.55 | 64109 | 22.84802351 | CS |
| 260 | -4.1 | -14.3758765778 | 28.52 | 36.6 | 17.55 | 61772 | 24.30422656 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782859200 | 24.42 | -0.22 | -0.89 | 24.59 | 24.67 | 24.26 | 85747 |
| 1782772800 | 24.64 | 0.18 | 0.74 | 24.39 | 24.7787 | 23.985 | 115021 |
| 1782513600 | 24.46 | 0.67 | 2.82 | 23.69 | 24.49 | 23.69 | 346368 |
| 1782427200 | 23.79 | -0.74 | -3.02 | 24.08 | 24.21 | 23.53 | 77550 |
| 1782340800 | 24.53 | -0.12 | -0.49 | 24.41 | 24.77 | 24.41 | 145148 |
| 1782254400 | 24.65 | 0.64 | 2.67 | 24.12 | 24.7 | 24.12 | 56525 |
| 1782168000 | 24.01 | 0.02 | 0.08 | 23.96 | 24.25 | 23.9 | 84233 |
| 1781822400 | 23.99 | 0.12 | 0.50 | 23.98 | 24.315 | 23.86 | 135573 |
| 1781736000 | 23.87 | -0.53 | -2.17 | 24.29 | 24.4699 | 23.63 | 103835 |
| 1781649600 | 24.4 | 0.12 | 0.49 | 24.41 | 24.75 | 24.305 | 72626 |
| 1781563200 | 24.28 | -0.32 | -1.30 | 24.63 | 24.735 | 24.15 | 66957 |
| 1781304000 | 24.6 | 0.11 | 0.45 | 24.63 | 24.9899 | 24.495 | 43798 |
| 1781217600 | 24.49 | -0.16 | -0.65 | 24.57 | 25 | 24.47 | 50114 |
| 1781131200 | 24.65 | 0.23 | 0.94 | 24.6 | 24.92 | 24.575 | 54519 |
| 1781044800 | 24.42 | 0.25 | 1.03 | 24.3 | 24.73 | 23.785 | 76646 |
| 1780958400 | 24.17 | 0.12 | 0.50 | 24.02 | 24.4899 | 23.98 | 55031 |
| 1780699200 | 24.05 | 0.38 | 1.61 | 23.71 | 24.345 | 23.6 | 49850 |
| 1780612800 | 23.67 | 0.48 | 2.07 | 23.86 | 23.86 | 23.31 | 43081 |
| 1780526400 | 23.19 | -0.23 | -0.98 | 23.29 | 23.475 | 23.11 | 74914 |
| 1780440000 | 23.42 | 0.14 | 0.60 | 23.475 | 23.58 | 23.27 | 30034 |
| 1780353600 | 23.28 | -0.27 | -1.15 | 23.38 | 23.45 | 23.19 | 51810 |
| 1780094400 | 23.55 | -0.15 | -0.63 | 23.58 | 23.7837 | 23.495 | 64504 |
| 1780008000 | 23.7 | -0.01 | -0.04 | 23.74 | 23.82 | 23.274 | 45833 |
| 1779921600 | 23.71 | 0.22 | 0.94 | 23.54 | 23.84 | 23.52 | 50036 |
| 1779835200 | 23.49 | 0.09 | 0.38 | 23.72 | 23.72 | 23.22 | 49037 |
| 1779489600 | 23.4 | 0.02 | 0.09 | 23.46 | 23.52 | 23.235 | 56465 |
| 1779403200 | 23.38 | 0.17 | 0.73 | 23.26 | 23.45 | 22.79 | 37355 |
| 1779316800 | 23.21 | 0.52 | 2.29 | 22.73 | 23.21 | 22.58 | 51309 |
| 1779230400 | 22.69 | -0.24 | -1.05 | 22.76 | 23.0346 | 22.51 | 48649 |
| 1779144000 | 22.93 | 0.5 | 2.23 | 22.35 | 23.03 | 22.35 | 45300 |
| 1778884800 | 22.43 | -0.46 | -2.01 | 22.94 | 22.9892 | 22.43 | 52693 |
| 1778798400 | 22.89 | -0.31 | -1.34 | 23.26 | 23.4099 | 22.89 | 49237 |
| 1778712000 | 23.2 | -0.22 | -0.94 | 23.6 | 23.6 | 23.025 | 70999 |
| 1778625600 | 23.42 | -0.17 | -0.72 | 23.64 | 23.64 | 22.88 | 48775 |
| 1778539200 | 23.59 | 0.14 | 0.60 | 23.63 | 23.7 | 23.33 | 54517 |
| 1778280000 | 23.45 | 0.13 | 0.56 | 23.23 | 23.6 | 23.11 | 33787 |
| 1778193600 | 23.32 | 0.35 | 1.52 | 22.89 | 23.45 | 22.885 | 53190 |
| 1778107200 | 22.97 | 0.2 | 0.88 | 22.91 | 23.2 | 22.755 | 52503 |
| 1778020800 | 22.77 | 0.15 | 0.66 | 22.56 | 22.87 | 22.53 | 48927 |
| 1777934400 | 22.62 | -0.27 | -1.18 | 22.74 | 22.89 | 22.5 | 50365 |
| 1777675200 | 22.89 | 0.18 | 0.79 | 22.68 | 22.935 | 22.44 | 48332 |
| 1777588800 | 22.71 | -0.13 | -0.57 | 22.75 | 22.919 | 22.495 | 78749 |
| 1777502400 | 22.84 | -0.41 | -1.76 | 23.07 | 23.17 | 22.695 | 41031 |
| 1777416000 | 23.25 | 0.17 | 0.74 | 23.21 | 23.4099 | 22.9022 | 45015 |
| 1777329600 | 23.08 | -0.14 | -0.60 | 23.15 | 23.42 | 22.95 | 45283 |
| 1777070400 | 23.22 | 0.22 | 0.96 | 22.89 | 23.33 | 22.795 | 42183 |
| 1776984000 | 23 | 0 | 0.00 | 23.12 | 23.245 | 22.725 | 35279 |
| 1776897600 | 23 | -0.03 | -0.13 | 23.03 | 23.2 | 22.7501 | 48853 |
| 1776811200 | 23.03 | -0.38 | -1.62 | 23.37 | 23.45 | 23.01 | 53902 |
| 1776724800 | 23.41 | -0.1 | -0.43 | 23.37 | 23.5 | 23.3215 | 63873 |
| 1776465600 | 23.51 | 0.44 | 1.91 | 23.19 | 23.57 | 22.98 | 56745 |
| 1776379200 | 23.07 | 0.13 | 0.57 | 22.88 | 23.1 | 22.8 | 78800 |
| 1776292800 | 22.94 | 0.2 | 0.88 | 22.73 | 23.03 | 22.55 | 58934 |
| 1776206400 | 22.74 | 0.04 | 0.18 | 22.54 | 22.96 | 22.525 | 55297 |
| 1776120000 | 22.7 | -0.05 | -0.22 | 22.75 | 22.75 | 22.41 | 77611 |
| 1775860800 | 22.75 | 0.08 | 0.35 | 22.72 | 22.9727 | 22.505 | 50243 |
| 1775774400 | 22.67 | 0.13 | 0.58 | 22.51 | 22.9699 | 22.36 | 87313 |
| 1775688000 | 22.54 | 0.32 | 1.44 | 22.61 | 22.705 | 22.35 | 67610 |
| 1775601600 | 22.22 | 0.2 | 0.91 | 22.14 | 22.4499 | 22 | 74224 |
| 1775515200 | 22.02 | -0.03 | -0.14 | 21.99 | 22.45 | 21.7989 | 83603 |
| 1775169600 | 22.05 | 0.36 | 1.66 | 21.69 | 22.09 | 21.36 | 49549 |
| 1775083200 | 21.69 | 0.23 | 1.07 | 21.44 | 21.8 | 21.42 | 77891 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
