Premium
OneMain Holdings Inc (OMF)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -0.637263122589 | 59.63 | 60.7099 | 56.12 | 1280604 | 58.4582977 | CS |
| 4 | 2.28 | 4.00210637177 | 56.97 | 62.55 | 56.12 | 1179203 | 59.17062465 | CS |
| 12 | 0.66 | 1.12647209421 | 58.59 | 62.55 | 51.62 | 1114367 | 56.74680542 | CS |
| 26 | -9.33 | -13.6045494313 | 68.58 | 69.245 | 45.7811 | 1396213 | 57.17793783 | CS |
| 52 | 0.22 | 0.372691851601 | 59.03 | 71.93 | 45.7811 | 1225625 | 58.53980271 | CS |
| 156 | 14.27 | 31.725211205 | 44.98 | 71.93 | 35 | 1071896 | 51.95361617 | CS |
| 260 | -1.6 | -2.62941659819 | 60.85 | 71.93 | 28.77 | 1161382 | 48.66483859 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 59.25 | 0.41 | 0.70 | 59.82 | 60.6823 | 59.21 | 1105366 |
| 1783636800 | 58.84 | 1.59 | 2.78 | 57.46 | 59.39 | 57.46 | 1494812 |
| 1783550400 | 57.25 | -2.37 | -3.98 | 59.24 | 59.325 | 56.12 | 2155721 |
| 1783464000 | 59.62 | -0.46 | -0.77 | 60.25 | 60.7099 | 59.53 | 768208 |
| 1783377600 | 60.08 | 0.58 | 0.97 | 59.63 | 60.5739 | 59.56 | 705883 |
| 1783032000 | 59.5 | -0.89 | -1.47 | 60.67 | 61.19 | 58.71 | 923087 |
| 1782945600 | 60.39 | -0.58 | -0.95 | 61.21 | 61.35 | 60.17 | 928995 |
| 1782859200 | 60.97 | -1.38 | -2.21 | 62.24 | 62.55 | 60.86 | 1177082 |
| 1782772800 | 62.35 | 1.91 | 3.16 | 60.39 | 62.54 | 59.87 | 1863520 |
| 1782513600 | 60.44 | 0.55 | 0.92 | 59.59 | 60.725 | 59.02 | 2060157 |
| 1782427200 | 59.89 | 1.31 | 2.24 | 59.03 | 61.21 | 59.03 | 1538389 |
| 1782340800 | 58.58 | 0.5 | 0.86 | 58.25 | 59.52 | 58.16 | 1169345 |
| 1782254400 | 58.08 | -0.15 | -0.26 | 57.855 | 58.86 | 57.6 | 1117014 |
| 1782168000 | 58.23 | 0.05 | 0.09 | 58.04 | 58.83 | 58.035 | 1152780 |
| 1781822400 | 58.18 | 0.57 | 0.99 | 58.15 | 58.7845 | 58.09 | 955240 |
| 1781736000 | 57.61 | -0.16 | -0.28 | 57.75 | 59.565 | 57.28 | 909746 |
| 1781649600 | 57.77 | 0.1 | 0.17 | 58.16 | 58.52 | 57.64 | 649842 |
| 1781563200 | 57.67 | 0.96 | 1.69 | 57.51 | 58.65 | 57.465 | 829848 |
| 1781304000 | 56.71 | -0.01 | -0.02 | 56.97 | 57.46 | 56.59 | 828197 |
| 1781217600 | 56.72 | 2.2 | 4.04 | 54.71 | 56.75 | 54.28 | 1210283 |
| 1781131200 | 54.52 | -1.28 | -2.29 | 55.52 | 55.77 | 54.38 | 702894 |
| 1781044800 | 55.8 | 1.74 | 3.22 | 54.87 | 56.4 | 54.2338 | 905518 |
| 1780958400 | 54.06 | -1.3 | -2.35 | 55.15 | 55.68 | 53.81 | 1214246 |
| 1780699200 | 55.36 | 0.08 | 0.14 | 55.28 | 55.59 | 54.89 | 782205 |
| 1780612800 | 55.28 | 1.87 | 3.50 | 53.79 | 55.67 | 53.79 | 958097 |
| 1780526400 | 53.41 | -1.11 | -2.04 | 53.83 | 54.19 | 53.33 | 1023646 |
| 1780440000 | 54.52 | -0.24 | -0.44 | 54.57 | 55.095 | 54.18 | 1029689 |
| 1780353600 | 54.76 | -0.55 | -0.99 | 54.8 | 55.18 | 53.8 | 1015210 |
| 1780094400 | 55.31 | 1.25 | 2.31 | 54.1 | 55.565 | 53.8643 | 2080432 |
| 1780008000 | 54.06 | -0.22 | -0.41 | 53.97 | 54.45 | 53.6 | 921068 |
| 1779921600 | 54.28 | 0.49 | 0.91 | 54.31 | 55.39 | 54.175 | 1102229 |
| 1779835200 | 53.79 | 0.31 | 0.58 | 53.64 | 54.255 | 53.3 | 1142082 |
| 1779489600 | 53.48 | -0.27 | -0.50 | 53.84 | 54 | 53.32 | 788603 |
| 1779403200 | 53.75 | -0.44 | -0.81 | 53.57 | 53.76 | 52.62 | 1073424 |
| 1779316800 | 54.19 | 1.29 | 2.44 | 53.05 | 54.205 | 52.185 | 976356 |
| 1779230400 | 52.9 | -0.63 | -1.18 | 53.71 | 53.71 | 52.35 | 1140271 |
| 1779144000 | 53.53 | 0.01 | 0.02 | 53.38 | 53.96 | 53.03 | 1004280 |
| 1778884800 | 53.52 | -0.43 | -0.80 | 53.9 | 54.155 | 53.19 | 851911 |
| 1778798400 | 53.95 | 1.51 | 2.88 | 54 | 54.3 | 53.155 | 1061880 |
| 1778712000 | 52.44 | -0.59 | -1.11 | 52.7 | 52.85 | 51.62 | 1012728 |
| 1778625600 | 53.03 | -0.14 | -0.26 | 53.17 | 53.38 | 52.095 | 1343766 |
| 1778539200 | 53.17 | -2.92 | -5.21 | 55 | 55.22 | 52.81 | 1281426 |
| 1778280000 | 56.09 | 0.4 | 0.72 | 56 | 56.15 | 55.25 | 1438523 |
| 1778193600 | 55.69 | -0.21 | -0.38 | 56.13 | 56.53 | 55.25 | 1308855 |
| 1778107200 | 55.9 | 0.85 | 1.54 | 55.83 | 57.02 | 55.61 | 1463819 |
| 1778020800 | 55.05 | -0.14 | -0.25 | 55.33 | 55.7383 | 54.74 | 1200293 |
| 1777934400 | 55.19 | -1.4 | -2.47 | 56.42 | 56.75 | 54.9 | 1634770 |
| 1777675200 | 56.59 | -2.18 | -3.71 | 57.51 | 58.59 | 56.5 | 1811430 |
| 1777588800 | 58.77 | 0.86 | 1.49 | 57.51 | 58.93 | 57.46 | 1135110 |
| 1777502400 | 57.91 | -0.72 | -1.23 | 58.52 | 59.2 | 57.19 | 1029935 |
| 1777416000 | 58.63 | -0.35 | -0.59 | 59.42 | 59.84 | 58.47 | 726336 |
| 1777329600 | 58.98 | -0.46 | -0.77 | 59.33 | 60.3 | 58.98 | 873892 |
| 1777070400 | 59.44 | 0.44 | 0.75 | 59.08 | 59.85 | 58.63 | 1102757 |
| 1776984000 | 59 | -0.71 | -1.19 | 59.39 | 60.04 | 58.23 | 712024 |
| 1776897600 | 59.71 | 0.8 | 1.36 | 59.21 | 59.99 | 59.065 | 792941 |
| 1776811200 | 58.91 | -1.01 | -1.69 | 59.88 | 60.45 | 58.57 | 944899 |
| 1776724800 | 59.92 | 0.66 | 1.11 | 58.93 | 59.98 | 58.93 | 743154 |
| 1776465600 | 59.26 | 1.61 | 2.79 | 58.59 | 60.04 | 58.59 | 754467 |
| 1776379200 | 57.65 | -0.01 | -0.02 | 57.8 | 58.32 | 57.46 | 1597806 |
| 1776292800 | 57.66 | 0.24 | 0.42 | 57.6 | 58.055 | 56.965 | 1148490 |
| 1776206400 | 57.42 | 0.57 | 1.00 | 57.32 | 57.825 | 56.95 | 1125122 |
| 1776120000 | 56.85 | 0.89 | 1.59 | 55.72 | 56.985 | 55.16 | 1721142 |
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.
