Premium
Onity Group Inc (ONIT)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.26 | 6.82573240713 | 33.11 | 36.02 | 32.42 | 74882 | 34.81638897 | CS |
| 4 | 5.065 | 16.7134136281 | 30.305 | 36.02 | 29.1722 | 45173 | 32.06692596 | CS |
| 12 | 5.49 | 18.3734939759 | 29.88 | 36.02 | 29.1722 | 41517 | 31.68219179 | CS |
| 26 | 8.77 | 32.969924812 | 26.6 | 36.91 | 24.1 | 31917 | 30.76237516 | CS |
| 52 | 11.21 | 46.3990066225 | 24.16 | 36.91 | 22.22 | 29147 | 30.00771845 | CS |
| 156 | 11.21 | 46.3990066225 | 24.16 | 36.91 | 22.22 | 29147 | 30.00771845 | CS |
| 260 | 11.21 | 46.3990066225 | 24.16 | 36.91 | 22.22 | 29147 | 30.00771845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 35.37 | 0.63 | 1.81 | 35.13 | 35.48 | 34.8701 | 19784 |
| 1737675600 | 34.74 | 0 | 0.00 | 34.74 | 34.74 | 34.74 | 0 |
| 1737589200 | 34.74 | -0.75 | -2.11 | 35.49 | 36.02 | 34.65 | 70577 |
| 1737502800 | 35.49 | 1.54 | 4.54 | 34 | 35.6 | 34 | 91261 |
| 1737157200 | 33.95 | 1.17 | 3.57 | 33.11 | 34.0095 | 32.42 | 63890 |
| 1737070800 | 32.78 | 0.61 | 1.90 | 32.24 | 33.06 | 31.77 | 47648 |
| 1736984400 | 32.17 | 1.6 | 5.23 | 31.34 | 32.299999 | 31.08 | 75200 |
| 1736898000 | 30.57 | 0.8 | 2.69 | 29.98 | 30.7721 | 29.96 | 24278 |
| 1736811600 | 29.77 | -0.04 | -0.13 | 29.25 | 29.895 | 29.1722 | 18507 |
| 1736552400 | 29.81 | -0.92 | -2.99 | 30.73 | 30.73 | 29.25 | 40500 |
| 1736379600 | 30.73 | 0.35 | 1.15 | 30.39 | 31 | 29.76 | 51406 |
| 1736293200 | 30.38 | 0.2 | 0.66 | 30.5 | 30.9057 | 29.25 | 63344 |
| 1736206800 | 30.18 | 0.04 | 0.13 | 30.24 | 31.1699 | 29.98 | 34156 |
| 1735947600 | 30.14 | 0.05 | 0.17 | 29.91 | 30.26 | 29.76 | 23559 |
| 1735861200 | 30.09 | -0.62 | -2.02 | 30.67 | 30.745 | 29.78 | 26647 |
| 1735688400 | 30.71 | 0.27 | 0.89 | 30.68 | 31.17 | 30.373 | 26585 |
| 1735602000 | 30.44 | 0.22 | 0.73 | 30.05 | 30.44 | 29.53 | 34561 |
| 1735342800 | 30.22 | -0.4 | -1.31 | 30.28 | 31.16 | 30.05 | 37094 |
| 1735256400 | 30.62 | -0.29 | -0.94 | 30.71 | 30.92 | 30.44 | 17480 |
| 1735077840 | 30.91 | 0.78 | 2.59 | 30.19 | 30.92 | 29.6784 | 22414 |
| 1734997200 | 30.13 | -0.35 | -1.15 | 29.8 | 31.0328 | 29.71 | 52029 |
| 1734738000 | 30.48 | -0.57 | -1.84 | 30.54 | 31.182 | 30.02 | 64104 |
| 1734651600 | 31.05 | -0.6 | -1.90 | 32.03 | 32.85 | 30.9 | 44348 |
| 1734565200 | 31.65 | -2.05 | -6.08 | 33.6 | 34.0199 | 31.4 | 43133 |
| 1734478800 | 33.7 | -0.3 | -0.88 | 34 | 34 | 32.9727 | 34567 |
| 1734392400 | 34 | 0.26 | 0.77 | 33.94 | 34.4 | 33.78 | 29381 |
| 1734133200 | 33.74 | -0.01 | -0.03 | 33.99 | 34.07 | 33.28 | 36283 |
| 1734046800 | 33.75 | -0.35 | -1.03 | 33.88 | 34.2 | 33.21 | 25889 |
| 1733960400 | 34.1 | 0.97 | 2.93 | 33.49 | 34.7264 | 32.84 | 63261 |
| 1733874000 | 33.13 | 0.05 | 0.15 | 33.24 | 33.9 | 32.509999 | 60604 |
| 1733787600 | 33.08 | 0.06 | 0.18 | 33.85 | 33.88 | 32.84 | 42355 |
| 1733528400 | 33.02 | -0.02 | -0.06 | 33.43 | 33.46 | 32.45 | 42274 |
| 1733442000 | 33.04 | 0.92 | 2.86 | 32.17 | 33.45 | 31.9072 | 46383 |
| 1733355600 | 32.119999 | 1.16 | 3.75 | 31.05 | 33.2999 | 31.01 | 109195 |
| 1733269200 | 30.96 | 0.07 | 0.23 | 30.73 | 31.12 | 30.39 | 31717 |
| 1733182800 | 30.89 | 0.02 | 0.06 | 30.74 | 31.07 | 30.46 | 24650 |
| 1732917840 | 30.87 | -0.04 | -0.13 | 31.08 | 31.08 | 30.67 | 13897 |
| 1732750800 | 30.91 | 0.05 | 0.16 | 31.09 | 31.09 | 30.1664 | 26512 |
| 1732664400 | 30.86 | -0.1 | -0.32 | 30.9 | 31.17 | 30.68 | 32552 |
| 1732578000 | 30.96 | 0.07 | 0.23 | 30.99 | 31.25 | 30.7101 | 57292 |
| 1732318800 | 30.89 | 0.1 | 0.32 | 30.81 | 31.04 | 30.4603 | 41515 |
| 1732232400 | 30.79 | 0.62 | 2.06 | 30.3 | 30.81 | 29.88 | 31342 |
| 1732146000 | 30.17 | -0.35 | -1.15 | 30.57 | 30.57 | 29.71 | 32957 |
| 1732059600 | 30.52 | 0.35 | 1.16 | 29.98 | 30.52 | 29.44 | 28692 |
| 1731973200 | 30.17 | 0.1 | 0.33 | 29.91 | 30.3732 | 29.815 | 30525 |
| 1731714000 | 30.07 | -0.29 | -0.96 | 30.5 | 30.5 | 29.86 | 34171 |
| 1731627600 | 30.36 | -0.08 | -0.26 | 30.66 | 30.66 | 30.12 | 35535 |
| 1731541200 | 30.44 | -0.26 | -0.85 | 30.7 | 31 | 30.22 | 42285 |
| 1731454800 | 30.7 | -0.3 | -0.97 | 31.1 | 31.1 | 30.25 | 52551 |
| 1731368400 | 31 | -0.21 | -0.67 | 31.52 | 31.8299 | 30.875 | 89233 |
| 1731109200 | 31.21 | 0.24 | 0.77 | 31.02 | 31.21 | 30.6763 | 40480 |
| 1731022800 | 30.97 | -0.05 | -0.16 | 31.07 | 31.3199 | 30.68 | 28957 |
| 1730936400 | 31.02 | 0.06 | 0.19 | 31.9 | 31.9 | 30.5741 | 57682 |
| 1730850000 | 30.96 | 0.83 | 2.75 | 32 | 32.31 | 30.7 | 36687 |
| 1730763600 | 30.13 | 0.48 | 1.62 | 29.45 | 30.59 | 29.25 | 21983 |
| 1730500800 | 29.65 | -0.07 | -0.24 | 29.88 | 30.14 | 29.4 | 33656 |
| 1730414400 | 29.72 | -0.43 | -1.43 | 29.96 | 30.36 | 29.72 | 18027 |
| 1730328000 | 30.15 | -0.05 | -0.17 | 30.22 | 30.7 | 29.94 | 58068 |
| 1730241600 | 30.2 | 0.02 | 0.07 | 29.89 | 30.244 | 29.85 | 25607 |
| 1730155200 | 30.18 | 0.41 | 1.38 | 30.03 | 30.5 | 29.78 | 20305 |
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
