Premium
Onto Innovation Inc (ONTO)
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 | 2.02 | 1.2067626501 | 167.39 | 182.34 | 164.93 | 753919 | 169.63769678 | CS |
| 4 | 3.92 | 2.36872318569 | 165.49 | 182.34 | 157.69 | 700858 | 167.57435144 | CS |
| 12 | -51.53 | -23.3230741378 | 220.94 | 226.72903 | 156.88 | 745767 | 183.01941737 | CS |
| 26 | -60.87 | -26.4330380406 | 230.28 | 238.93 | 146.22 | 740128 | 193.74333803 | CS |
| 52 | 22.17 | 15.0570497148 | 147.24 | 238.93 | 134.11 | 586156 | 190.9822039 | CS |
| 156 | 78.86 | 87.0900055218 | 90.55 | 238.93 | 56.02 | 416688 | 141.30325688 | CS |
| 260 | 133.66 | 373.874125874 | 35.75 | 238.93 | 20.32 | 378670 | 110.61684333 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 167.25 | -0.25 | -0.15 | 165.18 | 170.88 | 165.18 | 1693235 |
| 1734651600 | 167.5 | -2.67 | -1.57 | 169.26 | 171.962 | 166.16 | 679066 |
| 1734565200 | 170.17 | -2.06 | -1.20 | 174.65 | 182.34 | 169.29 | 1475114 |
| 1734478800 | 172.23 | 1.68 | 0.99 | 170.4 | 173.99 | 169.305 | 553198 |
| 1734392400 | 170.55 | 3.46 | 2.07 | 167.95 | 174.335 | 166.285 | 583524 |
| 1734133200 | 167.09 | 0.64 | 0.38 | 167.24 | 170 | 164.93 | 511850 |
| 1734046800 | 166.44999 | -1.15 | -0.69 | 164.99 | 167.05 | 163.44999 | 394949 |
| 1733960400 | 167.6 | 4.26 | 2.61 | 165.76 | 169.79 | 165.03 | 485883 |
| 1733874000 | 163.34 | -5.65 | -3.34 | 169.87 | 169.87 | 161.82 | 628475 |
| 1733787600 | 168.99 | 0.15 | 0.09 | 169.13 | 171.955 | 167.8 | 527577 |
| 1733528400 | 168.84 | 3.85 | 2.33 | 164.55 | 169.35 | 164.55 | 656902 |
| 1733442000 | 164.99 | -5.14 | -3.02 | 170 | 170 | 164.31 | 960367 |
| 1733355600 | 170.13 | -2.46 | -1.43 | 175.01 | 175.77 | 170.09 | 705035 |
| 1733269200 | 172.59 | 1.74 | 1.02 | 168.69 | 173.9 | 168.2 | 631419 |
| 1733182800 | 170.85 | 6.67 | 4.06 | 163.97999 | 172.26 | 163.51499 | 990745 |
| 1732917840 | 164.18 | 3.14 | 1.95 | 165.29 | 167.85 | 163.86 | 449981 |
| 1732750800 | 161.04 | -1.86 | -1.14 | 162.9 | 163.125 | 157.69 | 608460 |
| 1732664400 | 162.9 | -2.29 | -1.39 | 166.02 | 168.25 | 161.43 | 633476 |
| 1732578000 | 165.19 | -1.1 | -0.66 | 168.2 | 168.365 | 164.275 | 991625 |
| 1732318800 | 166.29 | -0.21 | -0.13 | 165.49 | 166.4018 | 163.8 | 967122 |
| 1732232400 | 166.5 | 4.59 | 2.83 | 164.3 | 168 | 162.6701 | 1063966 |
| 1732146000 | 161.91 | -0.93 | -0.57 | 161.55 | 162.69999 | 159.69 | 661529 |
| 1732059600 | 162.84 | 1.17 | 0.72 | 159.69999 | 163.69999 | 159.69999 | 766744 |
| 1731973200 | 161.66999 | 3.13 | 1.97 | 157.3 | 161.75 | 156.88 | 978766 |
| 1731714000 | 158.54 | -6.21 | -3.77 | 160.41 | 162.87 | 157.12 | 941980 |
| 1731627600 | 164.75 | 0.01 | 0.01 | 168.7 | 168.7 | 162.5 | 512760 |
| 1731541200 | 164.74 | -10.01 | -5.73 | 172.91 | 174.21 | 164.54 | 843534 |
| 1731454800 | 174.75 | 0.12 | 0.07 | 173.2 | 177.65 | 172.28 | 942074 |
| 1731368400 | 174.63 | -1.41 | -0.80 | 175.2 | 176.54 | 171.2 | 727893 |
| 1731109200 | 176.04 | -0.25 | -0.14 | 173.25 | 176.07 | 170.43 | 1216257 |
| 1731022800 | 176.29 | -2.29 | -1.28 | 181.44 | 181.7412 | 175.01 | 974012 |
| 1730936400 | 178.58 | 4.86 | 2.80 | 178.02 | 179.99 | 173.4601 | 1384699 |
| 1730850000 | 173.72 | 0.77 | 0.45 | 174.8 | 176.7899 | 171.515 | 724285 |
| 1730763600 | 172.95 | -3.15 | -1.79 | 174.56 | 182.3 | 172.71 | 1329055 |
| 1730500800 | 176.1 | -22.23 | -11.21 | 192.24 | 193.06 | 174.51 | 1839568 |
| 1730414400 | 198.33 | -9.08 | -4.38 | 205.36 | 205.36 | 194.65 | 951958 |
| 1730328000 | 207.41 | -6.28 | -2.94 | 211.72 | 212.22 | 206.35 | 545416 |
| 1730241600 | 213.69 | 11.45 | 5.66 | 201.43 | 214.94 | 201 | 679697 |
| 1730155200 | 202.24 | -2.15 | -1.05 | 207.93 | 207.93 | 202.04 | 423100 |
| 1729896000 | 204.39 | 1.51 | 0.74 | 204.5 | 208.3 | 203.7 | 451948 |
| 1729809600 | 202.88 | 1.6 | 0.79 | 204.83 | 205.57 | 202.09 | 460538 |
| 1729723200 | 201.28 | -4.58 | -2.22 | 203.44 | 204.44 | 197.12 | 803166 |
| 1729636800 | 205.86 | -3.19 | -1.53 | 207.36 | 208.305 | 205.35 | 525967 |
| 1729550400 | 209.05 | -0.54 | -0.26 | 207.54 | 211.01 | 205.685 | 841036 |
| 1729291200 | 209.59 | -0.08 | -0.04 | 213.49 | 217.78 | 209.5 | 678844 |
| 1729204800 | 209.67 | 5.06 | 2.47 | 210.56 | 214.76 | 207.52 | 1018973 |
| 1729118400 | 204.61 | 0.33 | 0.16 | 211.76 | 213.74 | 203.06 | 961860 |
| 1729032000 | 204.28 | -20.66 | -9.18 | 223.52 | 225 | 200.64 | 1570913 |
| 1728945600 | 224.94 | 7.15 | 3.28 | 218.01 | 226.72903 | 218.01 | 542565 |
| 1728686400 | 217.79 | 9.41 | 4.52 | 208.3 | 219.61 | 207.1 | 570698 |
| 1728600000 | 208.38 | -2.87 | -1.36 | 205.5 | 208.5 | 204.76 | 357434 |
| 1728513600 | 211.25 | 2.42 | 1.16 | 205.87 | 211.71 | 205.38 | 351617 |
| 1728427200 | 208.83 | 2.11 | 1.02 | 206.13 | 210.93 | 205.92 | 470338 |
| 1728340800 | 206.72 | -2.33 | -1.11 | 206.7 | 209.98 | 204.45 | 298959 |
| 1728081600 | 209.05 | 2.5 | 1.21 | 213.72 | 213.72 | 207.38 | 381626 |
| 1727995200 | 206.55 | -3.04 | -1.45 | 206.44 | 212.95 | 204.5785 | 514948 |
| 1727908800 | 209.59 | 9.02 | 4.50 | 202.99 | 211.865 | 200.47 | 529355 |
| 1727822400 | 200.57 | -6.99 | -3.37 | 210.43 | 210.43 | 198.6 | 675887 |
| 1727736000 | 207.56 | -7.81 | -3.63 | 211.99 | 213.76 | 204.255 | 686840 |
| 1727476800 | 215.37 | -7.3 | -3.28 | 220.94 | 222.7 | 212.25 | 641681 |
| 1727390400 | 222.67 | 19.16 | 9.41 | 226 | 226.74 | 213.79 | 1012886 |
| 1727304000 | 203.51 | 4.17 | 2.09 | 201.1 | 205.465 | 201.1 | 397994 |
| 1727217600 | 199.34 | -1.18 | -0.59 | 204.06 | 204.06 | 197.36 | 383503 |
| 1727131200 | 200.52 | 0.61 | 0.31 | 200.33 | 210.16 | 198.49 | 628703 |
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
