Premium
On Holding AG (ONON)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.66 | -7.31439334484 | 63.71 | 64.05 | 54.6001 | 4208475 | 59.74303675 | CS |
| 4 | 4.2 | 7.65724703737 | 54.85 | 64.05 | 53.94 | 3538327 | 59.04708366 | CS |
| 12 | 6.49 | 12.3477929985 | 52.56 | 64.05 | 49.51 | 2967191 | 57.32501281 | CS |
| 26 | 21.53 | 57.3827292111 | 37.52 | 64.05 | 36.835 | 3879962 | 50.40804822 | CS |
| 52 | 31.89 | 117.415316642 | 27.16 | 64.05 | 27.02 | 4488319 | 42.02100453 | CS |
| 156 | 31.05 | 110.892857143 | 28 | 64.05 | 15.44 | 3813295 | 32.26254469 | CS |
| 260 | 23.65 | 66.8079096045 | 35.4 | 64.05 | 15.44 | 3600091 | 32.44391397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 58.2 | 3.02 | 5.47 | 56.29 | 58.3 | 55.83 | 2827902 |
| 1733874000 | 55.18 | 0.16 | 0.29 | 55.2 | 56.04 | 54.5 | 2663302 |
| 1733787600 | 55.02 | -2.62 | -4.55 | 57.66 | 57.66 | 54.8899 | 5249999 |
| 1733528400 | 57.64 | -1.73 | -2.91 | 59.65 | 60.12 | 57.62 | 3516112 |
| 1733442000 | 59.37 | 0.37 | 0.63 | 59.03 | 59.73 | 58.44 | 2512966 |
| 1733355600 | 59 | -0.54 | -0.91 | 59.09 | 59.8 | 58.27 | 2925389 |
| 1733269200 | 59.54 | 1.01 | 1.73 | 58.7 | 59.84 | 58.02 | 3440941 |
| 1733182800 | 58.53 | 0.2 | 0.34 | 58.47 | 59.19 | 57.89 | 3220548 |
| 1732917840 | 58.33 | 0.43 | 0.74 | 57.98 | 58.7 | 57.31 | 1290222 |
| 1732750800 | 57.9 | -0.08 | -0.14 | 58.16 | 58.54 | 56.84 | 1889863 |
| 1732664400 | 57.98 | -0.49 | -0.84 | 58.5 | 58.78 | 57.6 | 2506732 |
| 1732578000 | 58.47 | 0.34 | 0.58 | 58.9 | 59.19 | 57.5201 | 5540079 |
| 1732318800 | 58.13 | 1.94 | 3.45 | 57 | 58.505 | 56.875 | 4177407 |
| 1732232400 | 56.19 | 2.45 | 4.56 | 54.98 | 56.66 | 54.56 | 4838647 |
| 1732146000 | 53.74 | 0.34 | 0.64 | 54.06 | 54.49 | 52.75 | 1655320 |
| 1732059600 | 53.4 | 1.91 | 3.71 | 50.87 | 53.88 | 50.3 | 3484442 |
| 1731973200 | 51.49 | -0.43 | -0.83 | 51.41 | 51.65 | 49.51 | 3408745 |
| 1731714000 | 51.92 | -1.43 | -2.68 | 52.79 | 52.9 | 51.76 | 2615004 |
| 1731627600 | 53.35 | 0.64 | 1.21 | 52.72 | 53.55 | 51.81 | 2603133 |
| 1731541200 | 52.71 | 0.09 | 0.17 | 54 | 56.44 | 52.7 | 6111507 |
| 1731454800 | 52.62 | -0.09 | -0.17 | 53.95 | 54 | 49.94 | 10948376 |
| 1731368400 | 52.71 | 1.22 | 2.37 | 52.74 | 53.72 | 52.01 | 10650743 |
| 1731109200 | 51.49 | 1.11 | 2.20 | 49.5 | 51.75 | 49.5 | 4768154 |
| 1731022800 | 50.38 | 2.81 | 5.91 | 48.54 | 50.6 | 48 | 4783772 |
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
