Premium
On Holding AG (ONON)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.67 | -11.0915492958 | 51.12 | 54.49 | 44.06 | 6997214 | 49.11211673 | CS |
| 4 | -9.99 | -18.0194805195 | 55.44 | 55.5 | 44.06 | 5797558 | 49.95418049 | CS |
| 12 | -12.03 | -20.9290187891 | 57.48 | 64.05 | 44.06 | 4048163 | 53.77575524 | CS |
| 26 | 0.45 | 1 | 45 | 64.05 | 43.38 | 3850626 | 52.69872237 | CS |
| 52 | 12.45 | 37.7272727273 | 33 | 64.05 | 27.37 | 4574316 | 44.03233424 | CS |
| 156 | 22.39 | 97.0945359931 | 23.06 | 64.05 | 15.44 | 3931669 | 33.21118257 | CS |
| 260 | 10.05 | 28.3898305085 | 35.4 | 64.05 | 15.44 | 3666209 | 33.18793762 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 45.17 | 0.94 | 2.13 | 45.13 | 46.21 | 44.67 | 6315668 |
| 1741646400 | 44.23 | -2.43 | -5.21 | 45.48 | 45.7 | 44.06 | 5533071 |
| 1741390800 | 46.66 | -2.87 | -5.79 | 48.815 | 49.2 | 45.27 | 6560227 |
| 1741304400 | 49.53 | -2.95 | -5.62 | 52 | 52.17 | 48.94 | 4519071 |
| 1741218000 | 52.48 | 1.85 | 3.65 | 52.26 | 54.49 | 51.92 | 7201063 |
| 1741131600 | 50.63 | 2.78 | 5.81 | 51.12 | 51.73 | 48.37 | 11172636 |
| 1741045200 | 47.85 | -0.63 | -1.30 | 48.35 | 49.98 | 47.55 | 7351248 |
| 1740786000 | 48.48 | 1.79 | 3.83 | 47.82 | 48.52 | 47.15 | 6264441 |
| 1740699600 | 46.69 | -3.2 | -6.41 | 49.82 | 49.9 | 46.62 | 6149115 |
| 1740613200 | 49.89 | 1.49 | 3.08 | 49.55 | 51.52 | 49.21 | 4625570 |
| 1740526800 | 48.4 | -0.35 | -0.72 | 49.17 | 49.45 | 47.34 | 4441319 |
| 1740440400 | 48.75 | 0.31 | 0.64 | 48.74 | 49.7881 | 47.75 | 5661063 |
| 1740181200 | 48.44 | -2.77 | -5.41 | 51.79 | 51.88 | 47.84 | 6439308 |
| 1740094800 | 51.21 | -0.86 | -1.65 | 52.07 | 52.16 | 50.12 | 4249741 |
| 1740008400 | 52.07 | -1.29 | -2.42 | 52.95 | 52.95 | 51.55 | 3354576 |
| 1739922000 | 53.36 | 1.33 | 2.56 | 52.35 | 53.57 | 51.6801 | 4324198 |
| 1739576400 | 52.03 | -0.34 | -0.65 | 52.305 | 52.35 | 50.61 | 5121531 |
| 1739490000 | 52.37 | -1.67 | -3.09 | 55.075 | 55.21 | 51.6 | 5801758 |
| 1739403600 | 54.04 | 0.07 | 0.13 | 51.6 | 54.1 | 50.33 | 6830107 |
| 1739317200 | 53.97 | -1.74 | -3.12 | 55.44 | 55.5 | 53.83 | 4553568 |
| 1739230800 | 55.71 | -0.7 | -1.24 | 57.3 | 57.3 | 54.535 | 5518488 |
| 1738971600 | 56.41 | -3.31 | -5.54 | 59.68 | 60.09 | 56.14 | 4643794 |
| 1738885200 | 59.72 | 0.68 | 1.15 | 60 | 60.88 | 59.66 | 2347126 |
| 1738798800 | 59.04 | 0.7 | 1.20 | 58.35 | 59.2371 | 57.92 | 3055266 |
| 1738712400 | 58.34 | -0.18 | -0.31 | 58.61 | 58.79 | 57 | 3844850 |
| 1738626000 | 58.52 | -1.36 | -2.27 | 56.25 | 59.09 | 54.6001 | 5324533 |
| 1738366800 | 59.88 | -3.74 | -5.88 | 60.7 | 61.7 | 59.62 | 5432881 |
| 1738280400 | 63.62 | 0.58 | 0.92 | 63.71 | 64.05 | 62.03 | 3317347 |
| 1738194000 | 63.04 | 0.88 | 1.42 | 62.3 | 63.8 | 61.26 | 3545693 |
| 1738107600 | 62.16 | 2.26 | 3.77 | 59.51 | 62.55 | 59.0988 | 4496714 |
| 1738021200 | 59.9 | -0.25 | -0.42 | 58.68 | 60.24 | 58.2 | 2978514 |
| 1737762000 | 60.15 | 1.59 | 2.72 | 60.51 | 60.99 | 59.8 | 2690923 |
| 1737675600 | 58.56 | 0 | 0.00 | 58.56 | 58.56 | 58.56 | 0 |
| 1737589200 | 58.56 | -1.39 | -2.32 | 60.88 | 60.88 | 58.3 | 2533267 |
| 1737502800 | 59.95 | 1.97 | 3.40 | 59 | 60.6 | 58.06 | 4625441 |
| 1737157200 | 57.98 | 1.65 | 2.93 | 57.84 | 59.15 | 56.61 | 5056437 |
| 1737070800 | 56.33 | 1.61 | 2.94 | 55 | 56.48 | 54.96 | 2405848 |
| 1736984400 | 54.72 | 0.22 | 0.40 | 55.38 | 55.96 | 54.37 | 2072128 |
| 1736898000 | 54.5 | -0.88 | -1.59 | 56.3 | 56.93 | 54.17 | 2467962 |
| 1736811600 | 55.38 | -1.25 | -2.21 | 55.89 | 56.39 | 53.94 | 3038002 |
| 1736552400 | 56.63 | 1.09 | 1.96 | 55.1 | 57 | 54.71 | 3307832 |
| 1736379600 | 55.54 | 0.26 | 0.47 | 55 | 55.885 | 54.3075 | 2396588 |
| 1736293200 | 55.28 | 0.66 | 1.21 | 55.82 | 56.41 | 54.91 | 2920785 |
| 1736206800 | 54.62 | -2 | -3.53 | 57 | 57.5 | 54.27 | 3753314 |
| 1735947600 | 56.62 | 1.25 | 2.26 | 56 | 57.04 | 55.97 | 1960028 |
| 1735861200 | 55.37 | 0.6 | 1.10 | 55.29 | 55.854 | 54.6 | 2279512 |
| 1735688400 | 54.77 | -0.42 | -0.76 | 54.99 | 55.5 | 54.5706 | 1715835 |
| 1735602000 | 55.19 | -0.44 | -0.79 | 54.16 | 55.81 | 53.8 | 3318048 |
| 1735342800 | 55.63 | -0.76 | -1.35 | 56.1 | 56.17 | 55 | 1528820 |
| 1735256400 | 56.39 | -0.06 | -0.11 | 56.45 | 56.9999 | 55.95 | 1995102 |
| 1735077840 | 56.45 | -0.2 | -0.35 | 56.66 | 56.85 | 56.18 | 857460 |
| 1734997200 | 56.65 | -0.49 | -0.86 | 56.8 | 57.8106 | 55.995 | 2000949 |
| 1734738000 | 57.14 | 2 | 3.63 | 53.8 | 57.57 | 53.08 | 2218753 |
| 1734651600 | 55.14 | 0.38 | 0.69 | 55.01 | 55.98 | 54.41 | 2139004 |
| 1734565200 | 54.76 | -1.88 | -3.32 | 55.39 | 56.782 | 54.51 | 3004147 |
| 1734478800 | 56.64 | -1.24 | -2.14 | 57.48 | 57.62 | 55.58 | 3655780 |
| 1734392400 | 57.88 | 0.58 | 1.01 | 57.5 | 58.9299 | 56.62 | 2497308 |
| 1734133200 | 57.3 | -0.3 | -0.52 | 57.98 | 58.12 | 56.53 | 1959346 |
| 1734046800 | 57.6 | -0.6 | -1.03 | 57.74 | 58.41 | 57.3 | 1858015 |
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
