Premium
Blue Owl Technology Finance Corp (OTF)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -0.862068965517 | 10.44 | 10.64 | 10.08 | 2400955 | 10.23134883 | CS |
| 4 | -0.79 | -7.09156193896 | 11.14 | 11.4217 | 10.08 | 2732289 | 10.56429271 | CS |
| 12 | -1.87 | -15.3027823241 | 12.22 | 12.36 | 10.08 | 2279437 | 10.92784524 | CS |
| 26 | -3.65 | -26.0714285714 | 14 | 14.62 | 10.08 | 2263745 | 11.65710094 | CS |
| 52 | -5.26 | -33.6963484946 | 15.61 | 15.82 | 10.08 | 1473212 | 12.30087407 | CS |
| 156 | -5.97 | -36.5808823529 | 16.32 | 16.39 | 10.08 | 1389798 | 12.31260373 | CS |
| 260 | -5.97 | -36.5808823529 | 16.32 | 16.39 | 10.08 | 1389798 | 12.31260373 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.33 | 0.14 | 1.37 | 10.315 | 10.49 | 10.3 | 1544931 |
| 1783636800 | 10.19 | 0.04 | 0.39 | 10.15 | 10.23 | 10.08 | 2311465 |
| 1783550400 | 10.15 | -0.11 | -1.07 | 10.17 | 10.33 | 10.115 | 3107921 |
| 1783464000 | 10.26 | -0.11 | -1.06 | 10.49 | 10.64 | 10.23 | 2107039 |
| 1783377600 | 10.37 | -0.09 | -0.86 | 10.44 | 10.6 | 10.25 | 2077393 |
| 1783032000 | 10.46 | -0.2 | -1.88 | 10.91 | 10.94 | 10.45 | 2001296 |
| 1782945600 | 10.66 | 0.31 | 3.00 | 10.45 | 10.82 | 10.42 | 2674781 |
| 1782859200 | 10.35 | -0.36 | -3.36 | 10.32 | 10.63 | 10.3 | 2694556 |
| 1782772800 | 10.71 | 0.2 | 1.90 | 10.55 | 10.7756 | 10.55 | 1737365 |
| 1782513600 | 10.51 | 0.26 | 2.54 | 10.25 | 10.58 | 10.25 | 1923206 |
| 1782427200 | 10.25 | 0.03 | 0.29 | 10.23 | 10.295 | 10.13 | 1796826 |
| 1782340800 | 10.22 | -0.27 | -2.57 | 10.5 | 10.5 | 10.16 | 2951664 |
| 1782254400 | 10.49 | 0.01 | 0.10 | 10.46 | 10.58 | 10.35 | 3059167 |
| 1782168000 | 10.48 | -0.18 | -1.69 | 10.61 | 10.805 | 10.47 | 2116718 |
| 1781822400 | 10.66 | -0.11 | -1.02 | 10.84 | 10.87 | 10.52 | 3153872 |
| 1781736000 | 10.77 | -0.24 | -2.18 | 11 | 11.08 | 10.735 | 2792630 |
| 1781649600 | 11.01 | 0.23 | 2.13 | 10.79 | 11.065 | 10.52 | 5255249 |
| 1781563200 | 10.78 | -0.37 | -3.32 | 11.26 | 11.4217 | 10.715 | 5402643 |
| 1781304000 | 11.15 | 0.12 | 1.09 | 11.14 | 11.22 | 10.89 | 2017404 |
| 1781217600 | 11.03 | -0.03 | -0.27 | 11.02 | 11.15 | 10.83 | 1587628 |
| 1781131200 | 11.06 | -0.22 | -1.95 | 11.2 | 11.37 | 11.03 | 1366910 |
| 1781044800 | 11.28 | -0.08 | -0.70 | 11.47 | 11.57 | 11.14 | 1484635 |
| 1780958400 | 11.36 | 0.07 | 0.62 | 11.39 | 11.595 | 11.23 | 1632947 |
| 1780699200 | 11.29 | -0.2 | -1.74 | 11.45 | 11.49 | 11.18 | 2125000 |
| 1780612800 | 11.49 | 0.59 | 5.41 | 10.99 | 11.565 | 10.935 | 3742537 |
| 1780526400 | 10.9 | -0.15 | -1.36 | 10.83 | 10.93 | 10.7 | 1981419 |
| 1780440000 | 11.05 | -0.33 | -2.90 | 11.3 | 11.38 | 11.05 | 2368416 |
| 1780353600 | 11.38 | 0.27 | 2.43 | 11.07 | 11.455 | 11.01 | 2672340 |
| 1780094400 | 11.11 | 0.2 | 1.83 | 10.95 | 11.225 | 10.7989 | 2723428 |
| 1780008000 | 10.91 | 0.2 | 1.87 | 10.75 | 10.935 | 10.74 | 1671632 |
| 1779921600 | 10.71 | 0.06 | 0.56 | 10.67 | 10.8 | 10.485 | 2622889 |
| 1779835200 | 10.65 | 0.02 | 0.19 | 10.63 | 10.89 | 10.62 | 1899533 |
| 1779489600 | 10.63 | -0.12 | -1.12 | 10.65 | 10.8246 | 10.62 | 1996680 |
| 1779403200 | 10.75 | -0.17 | -1.56 | 10.75 | 10.85 | 10.62 | 2571619 |
| 1779316800 | 10.92 | -0.05 | -0.46 | 11.105 | 11.105 | 10.85 | 1572591 |
| 1779230400 | 10.97 | 0 | 0.00 | 11.15 | 11.17 | 10.87 | 2150367 |
| 1779144000 | 10.97 | -0.2 | -1.79 | 11.04 | 11.24 | 10.92 | 1802388 |
| 1778884800 | 11.17 | 0.01 | 0.09 | 11.16 | 11.246 | 11 | 1548593 |
| 1778798400 | 11.16 | 0.27 | 2.48 | 10.97 | 11.285 | 10.96 | 1706937 |
| 1778712000 | 10.89 | 0.17 | 1.59 | 10.84 | 11.03 | 10.775 | 1623184 |
| 1778625600 | 10.72 | -0.04 | -0.37 | 10.8 | 10.89 | 10.67 | 1648316 |
| 1778539200 | 10.76 | -0.16 | -1.47 | 10.93 | 10.98 | 10.7101 | 2258749 |
| 1778280000 | 10.92 | -0.11 | -1.00 | 11 | 11.07 | 10.79 | 2144453 |
| 1778193600 | 11.03 | -0.7 | -5.97 | 11.16 | 11.2 | 10.9 | 3891341 |
| 1778107200 | 11.73 | 0.1 | 0.86 | 11.62 | 11.85 | 11.36 | 3707157 |
| 1778020800 | 11.63 | 0.17 | 1.48 | 11.48 | 11.63 | 11.3 | 1212433 |
| 1777934400 | 11.46 | -0.13 | -1.12 | 11.53 | 11.7 | 11.45 | 1397732 |
| 1777675200 | 11.59 | 0.21 | 1.85 | 11.46 | 11.715 | 11.425 | 1769357 |
| 1777588800 | 11.38 | 0.63 | 5.86 | 10.72 | 11.39 | 10.71 | 2010674 |
| 1777502400 | 10.75 | -0.18 | -1.65 | 10.83 | 10.93 | 10.71 | 1419836 |
| 1777416000 | 10.93 | 0.11 | 1.02 | 10.82 | 10.96 | 10.67 | 1986733 |
| 1777329600 | 10.82 | -0.28 | -2.52 | 11.09 | 11.19 | 10.8 | 2773974 |
| 1777070400 | 11.1 | 0 | 0.00 | 11.15 | 11.215 | 11.04 | 1581759 |
| 1776984000 | 11.1 | -0.44 | -3.81 | 11.64 | 11.64 | 11.08 | 2355252 |
| 1776897600 | 11.54 | 0 | 0.00 | 11.63 | 11.835 | 11.44 | 2157533 |
| 1776811200 | 11.54 | -0.62 | -5.10 | 12.09 | 12.26 | 11.51 | 2937468 |
| 1776724800 | 12.16 | 0 | 0.00 | 12.08 | 12.2908 | 12.01 | 1394261 |
| 1776465600 | 12.16 | 0.09 | 0.75 | 12.22 | 12.36 | 12.08 | 1247992 |
| 1776379200 | 12.07 | -0.2 | -1.63 | 12.33 | 12.37 | 12.05 | 1037490 |
| 1776292800 | 12.27 | 0.38 | 3.20 | 11.94 | 12.33 | 11.92 | 2144702 |
| 1776206400 | 11.89 | 0.28 | 2.41 | 11.8 | 12.005 | 11.6901 | 1324658 |
| 1776120000 | 11.61 | 0.26 | 2.29 | 11.34 | 11.65 | 11.26 | 1243934 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
