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 | 3.69 | 8.84892086331 | 41.7 | 45.71 | 40.32 | 3416845 | 43.0401811 | CS |
| 4 | 0.55 | 1.22658340767 | 44.84 | 46.35 | 34.59 | 7544261 | 41.61669661 | CS |
| 12 | -15.31 | -25.2224052718 | 60.7 | 61.7 | 34.59 | 5742500 | 46.59017313 | CS |
| 26 | -3.72 | -7.57483200977 | 49.11 | 64.05 | 34.59 | 4430928 | 49.84758099 | CS |
| 52 | 13.825 | 43.798511009 | 31.565 | 64.05 | 29.84 | 4619531 | 45.44880536 | CS |
| 156 | 20.12 | 79.6201028888 | 25.27 | 64.05 | 15.44 | 4049080 | 33.99576475 | CS |
| 260 | 9.99 | 28.2203389831 | 35.4 | 64.05 | 15.44 | 3733736 | 33.69901734 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 45.03 | 0.27 | 0.60 | 44.66 | 45.61 | 44.07 | 3850097 |
| 1745534400 | 44.76 | 0.83 | 1.89 | 44.22 | 45.09 | 44.075 | 2480189 |
| 1745448000 | 43.93 | 1.3 | 3.05 | 44.51 | 45.71 | 43.86 | 3857015 |
| 1745361600 | 42.63 | 1.32 | 3.20 | 42.14 | 43.37 | 41.535 | 3776521 |
| 1745275200 | 41.31 | -1.19 | -2.80 | 41.7 | 41.94 | 40.32 | 3553653 |
| 1744929600 | 42.5 | 0.75 | 1.80 | 42.2 | 42.53 | 41.62 | 3070330 |
| 1744843200 | 41.75 | -0.92 | -2.16 | 42.34 | 42.52 | 41.01 | 4283656 |
| 1744756800 | 42.67 | -0.5 | -1.16 | 43.19 | 43.29 | 41.79 | 3877583 |
| 1744670400 | 43.17 | -0.34 | -0.78 | 44.96 | 45.3 | 42.77 | 5044655 |
| 1744411200 | 43.51 | 0.49 | 1.14 | 42.57 | 43.98 | 41.94 | 4235672 |
| 1744324800 | 43.02 | -1.99 | -4.42 | 43.15 | 43.77 | 41.17 | 6676615 |
| 1744238400 | 45.01 | 6.1 | 15.68 | 38.56 | 46.35 | 38.25 | 16544826 |
| 1744152000 | 38.91 | -2.06 | -5.03 | 42.415 | 42.51 | 37.97 | 9506113 |
| 1744065600 | 40.97 | 1.36 | 3.43 | 36.1 | 41.33 | 35.81 | 14285808 |
| 1743806400 | 39.61 | 1.96 | 5.21 | 35.15 | 42.01 | 34.59 | 20435101 |
| 1743720000 | 37.65 | -7.27 | -16.18 | 37.5 | 40.37 | 37.09 | 20160168 |
| 1743633600 | 44.92 | 2.22 | 5.20 | 41.99 | 44.99 | 41.99 | 5018780 |
| 1743547200 | 42.7 | -1.22 | -2.78 | 42.03 | 43.3 | 41.28 | 6546933 |
| 1743460800 | 43.92 | -0.23 | -0.52 | 42.71 | 43.97 | 41.23 | 5285283 |
| 1743201600 | 44.15 | -1.85 | -4.02 | 44.84 | 45 | 43.54 | 4702056 |
| 1743115200 | 46 | -0.05 | -0.11 | 45.83 | 46.7 | 44.875 | 3124421 |
| 1743028800 | 46.05 | -1.92 | -4.00 | 47.96 | 48.1099 | 45.46 | 3870873 |
| 1742942400 | 47.97 | -0.35 | -0.72 | 48.4 | 49.39 | 47.72 | 2620805 |
| 1742856000 | 48.32 | 2.07 | 4.48 | 47.08 | 48.68 | 46.73 | 4752740 |
| 1742596800 | 46.25 | 0.69 | 1.51 | 44.52 | 46.545 | 43.36 | 4247106 |
| 1742510400 | 45.56 | -1.51 | -3.21 | 46.6 | 47.075 | 45.43 | 4438803 |
| 1742424000 | 47.07 | 0.79 | 1.71 | 46.31 | 47.795 | 45.75 | 2887690 |
| 1742337600 | 46.28 | -1.78 | -3.70 | 47.84 | 48 | 45.86 | 3182780 |
| 1742251200 | 48.06 | 1.62 | 3.49 | 46.3 | 48.36 | 46.14 | 2515800 |
| 1741992000 | 46.44 | 0.07 | 0.15 | 47.17 | 47.6 | 46.15 | 2815702 |
| 1741905600 | 46.37 | -0.36 | -0.77 | 46.58 | 46.85 | 44.02 | 4209024 |
| 1741819200 | 46.73 | 1.56 | 3.45 | 47.9 | 48.17 | 46.52 | 4500941 |
| 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 | 6517124 |
| 1741304400 | 49.53 | -2.95 | -5.62 | 52 | 52.17 | 48.94 | 4497397 |
| 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 | 6439318 |
| 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 | 4575874 |
| 1738885200 | 59.72 | 0.68 | 1.15 | 60 | 60.88 | 59.66 | 2347128 |
| 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 | 5038640 |
| 1738366800 | 59.88 | -3.74 | -5.88 | 60.7 | 61.7 | 59.18 | 5772598 |
| 1738280400 | 63.62 | 0.58 | 0.92 | 63.71 | 64.05 | 62.03 | 3331019 |
| 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 |
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
