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 | -15.68 | -10.5589225589 | 148.5 | 148.5 | 127.54 | 1264884 | 135.58641192 | CS |
| 4 | -54.14 | -28.9580658964 | 186.96 | 191.08 | 127.54 | 1153890 | 155.59462752 | CS |
| 12 | -34.41 | -20.5764515936 | 167.23 | 228.42 | 127.54 | 965118 | 176.56803745 | CS |
| 26 | -48.065 | -26.5721314647 | 180.885 | 228.42 | 127.54 | 837329 | 181.66565949 | CS |
| 52 | -49.8 | -27.2697404446 | 182.62 | 238.93 | 127.54 | 703741 | 190.33608581 | CS |
| 156 | 54.36 | 69.2837114453 | 78.46 | 238.93 | 56.02 | 459384 | 149.09538319 | CS |
| 260 | 103.44 | 352.076242342 | 29.38 | 238.93 | 20.32 | 405566 | 119.23192733 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 132.82 | -1.43 | -1.07 | 132.96 | 135.18 | 127.54 | 1311112 |
| 1741304400 | 134.25 | -5.92 | -4.22 | 134.96 | 139.32499 | 132.49 | 1236610 |
| 1741218000 | 140.16999 | 4.76 | 3.52 | 137.085 | 140.28 | 135.05 | 1076958 |
| 1741131600 | 135.41 | -0.6 | -0.44 | 134.47 | 139.49 | 129.53 | 1529265 |
| 1741045200 | 136.01 | -9.65 | -6.63 | 148.5 | 148.5 | 133.19 | 1209548 |
| 1740786000 | 145.66 | 0.09 | 0.06 | 145.5 | 148.465 | 141.5 | 1399825 |
| 1740699600 | 145.57 | -8.72 | -5.65 | 155.06 | 155.83 | 145.15 | 1424875 |
| 1740613200 | 154.29 | 3.32 | 2.20 | 154.44999 | 158.2235 | 153.36 | 926372 |
| 1740526800 | 150.97 | -6.95 | -4.40 | 156.55 | 158.11 | 150.07 | 1243523 |
| 1740440400 | 157.91999 | -1.54 | -0.97 | 161.03 | 161.63999 | 156.895 | 1075277 |
| 1740181200 | 159.46 | -7.69 | -4.60 | 168.49 | 169.005 | 159.1 | 1020119 |
| 1740094800 | 167.15 | -3.77 | -2.21 | 169.99 | 171.96 | 166.97 | 763500 |
| 1740008400 | 170.92 | -1.82 | -1.05 | 172.36 | 172.985 | 169.81 | 721027 |
| 1739922000 | 172.74 | -3.81 | -2.16 | 177 | 179.9999 | 172.73 | 1145461 |
| 1739576400 | 176.55 | 2.7 | 1.55 | 171.46 | 177.055 | 170.815 | 1079270 |
| 1739490000 | 173.85 | 5.22 | 3.10 | 169.58 | 173.9 | 168.44 | 1155900 |
| 1739403600 | 168.63 | -7.35 | -4.18 | 173.18 | 174.56 | 168.43 | 1503470 |
| 1739317200 | 175.98 | -7.3 | -3.98 | 181.26 | 184.08 | 175.92 | 938741 |
| 1739230800 | 183.28 | -3.68 | -1.97 | 186.96 | 191.08 | 180.53 | 1202241 |
| 1738971600 | 186.96 | -23.63 | -11.22 | 197.75 | 198.88 | 181.47 | 2199663 |
| 1738885200 | 210.59 | 0.89 | 0.42 | 210.495 | 212.52 | 206.08 | 1404322 |
| 1738798800 | 209.7 | 9.15 | 4.56 | 199.69 | 211.19 | 198.54 | 715419 |
| 1738712400 | 200.55 | 1.35 | 0.68 | 198.94 | 203.45 | 198.379 | 715084 |
| 1738626000 | 199.2 | -5.56 | -2.72 | 196.93 | 203.07 | 194.93 | 585304 |
| 1738366800 | 204.76 | -0.42 | -0.20 | 206.02 | 212.265 | 203.81 | 836057 |
| 1738280400 | 205.18 | 13.37 | 6.97 | 194.75 | 206.03 | 192.9713 | 1386676 |
| 1738194000 | 191.81 | 8.25 | 4.49 | 187.81 | 193 | 184.9 | 1062565 |
| 1738107600 | 183.56 | 0.29 | 0.16 | 184.7 | 186.28 | 178.82 | 757590 |
| 1738021200 | 183.27 | -30.32 | -14.20 | 197 | 197.66 | 179.26 | 2073389 |
| 1737762000 | 213.59 | -10.91 | -4.86 | 216.41 | 218.225 | 210.15 | 804825 |
| 1737675600 | 224.5 | 0 | 0.00 | 224.5 | 224.5 | 224.5 | 0 |
| 1737589200 | 224.5 | 4.83 | 2.20 | 222.95 | 228.42 | 222.89 | 738161 |
| 1737502800 | 219.67 | 3.08 | 1.42 | 219.69 | 221.83 | 214.17 | 1375185 |
| 1737157200 | 216.59 | 3.57 | 1.68 | 215.46 | 217.17 | 212.39 | 754172 |
| 1737070800 | 213.02 | 8.35 | 4.08 | 210.45 | 218.17 | 209.076 | 920106 |
| 1736984400 | 204.67 | 2.52 | 1.25 | 205 | 208.0625 | 202.19 | 781843 |
| 1736898000 | 202.15 | 11.24 | 5.89 | 194.05 | 203.53 | 192.565 | 780214 |
| 1736811600 | 190.91 | 1.3 | 0.69 | 183.81 | 191.21 | 182.52 | 588357 |
| 1736552400 | 189.61 | -2.61 | -1.36 | 189.87 | 190.92 | 185.02 | 534078 |
| 1736379600 | 192.22 | -1.34 | -0.69 | 191.33 | 193.36 | 188 | 527008 |
| 1736293200 | 193.56 | 1.17 | 0.61 | 192.05 | 197.56 | 190.76 | 936829 |
| 1736206800 | 192.39 | 12.36 | 6.87 | 185.79 | 197.33 | 185 | 1169320 |
| 1735947600 | 180.03 | 8.62 | 5.03 | 172.42 | 180.57 | 172.42 | 912177 |
| 1735861200 | 171.41 | 4.74 | 2.84 | 168.02 | 173.37 | 167.54 | 377131 |
| 1735688400 | 166.66999 | -1.13 | -0.67 | 168.2 | 168.805 | 165.62 | 329416 |
| 1735602000 | 167.8 | -2.86 | -1.68 | 167.65 | 169.66 | 165.26 | 588490 |
| 1735342800 | 170.66 | -1.79 | -1.04 | 170.89 | 171.6515 | 167.63 | 596770 |
| 1735256400 | 172.45 | -0.25 | -0.14 | 171.47 | 174 | 171.2 | 222800 |
| 1735077840 | 172.7 | -1.57 | -0.90 | 174.01 | 175.4 | 171.65 | 227152 |
| 1734997200 | 174.27 | 7.02 | 4.20 | 168.74 | 174.55 | 168.61 | 462795 |
| 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 |
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
