Premium
OUTFRONT Media Inc (OUT)
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 | -0.08 | -0.243013365735 | 32.92 | 33.47 | 32.37 | 1443996 | 32.76008493 | CS |
| 4 | 1.79 | 5.76489533011 | 31.05 | 33.47 | 30.135 | 2196854 | 32.00502172 | CS |
| 12 | 3.72 | 12.7747252747 | 29.12 | 34.96 | 28.785 | 1758946 | 31.81413891 | CS |
| 26 | 8.5 | 34.9219391947 | 24.34 | 34.96 | 23.86 | 1579483 | 29.27724314 | CS |
| 52 | 15.84 | 93.1764705882 | 17 | 34.96 | 16.64 | 1558923 | 24.48861161 | CS |
| 156 | 17.54 | 114.640522876 | 15.3 | 34.96 | 8.18 | 1908639 | 17.20329681 | CS |
| 260 | 8.22 | 33.3874898457 | 24.62 | 34.96 | 8.18 | 1792515 | 18.21093969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 32.509999 | -0.35 | -1.07 | 32.86 | 33.15 | 32.369999 | 1104881 |
| 1783032000 | 32.86 | 0 | 0.00 | 32.84 | 33.33 | 32.49 | 1344996 |
| 1782945600 | 32.86 | 0.1 | 0.31 | 32.79 | 33.47 | 32.67 | 1422112 |
| 1782859200 | 32.759999 | -0.31 | -0.94 | 32.92 | 33.07 | 32.455 | 1903996 |
| 1782772800 | 33.07 | -0.17 | -0.51 | 32.6 | 33.14 | 32.259999 | 2014447 |
| 1782513600 | 33.24 | 1.59 | 5.02 | 31.74 | 33.35 | 31.7 | 8970139 |
| 1782427200 | 31.65 | -0.45 | -1.40 | 32.34 | 32.4 | 31.16 | 1321988 |
| 1782340800 | 32.1 | -0.05 | -0.16 | 32.1 | 32.32 | 31.885 | 1553480 |
| 1782254400 | 32.15 | 0.89 | 2.85 | 31.02 | 32.189999 | 30.885 | 1449890 |
| 1782168000 | 31.26 | 0.08 | 0.26 | 31.28 | 31.79 | 30.94 | 1594341 |
| 1781822400 | 31.18 | 0.05 | 0.16 | 31.54 | 31.69 | 30.7 | 4217832 |
| 1781736000 | 31.13 | -0.11 | -0.35 | 31.09 | 31.825 | 31.01 | 1663603 |
| 1781649600 | 31.24 | -0.09 | -0.29 | 31.49 | 31.595 | 30.635 | 1841902 |
| 1781563200 | 31.33 | -0.01 | -0.03 | 31.37 | 31.65 | 31.01 | 2229128 |
| 1781304000 | 31.34 | 0.73 | 2.38 | 31.3 | 31.54 | 30.875 | 2083918 |
| 1781217600 | 30.61 | 0.26 | 0.86 | 30.81 | 31.19 | 30.61 | 1699665 |
| 1781131200 | 30.35 | -0.3 | -0.98 | 30.67 | 30.96 | 30.135 | 1517902 |
| 1781044800 | 30.65 | 0.06 | 0.20 | 31.05 | 31.27 | 30.37 | 1599576 |
| 1780958400 | 30.59 | -0.61 | -1.96 | 31.56 | 32.02 | 30.58 | 1396363 |
| 1780699200 | 31.2 | -0.15 | -0.48 | 30.91 | 31.595 | 30.91 | 1635679 |
| 1780612800 | 31.35 | 0.09 | 0.29 | 31.57 | 31.695 | 31.16 | 1551179 |
| 1780526400 | 31.26 | -0.2 | -0.64 | 30.99 | 31.49 | 30.6 | 2696143 |
| 1780440000 | 31.46 | -0.21 | -0.66 | 31.63 | 32.09 | 31.45 | 1208672 |
| 1780353600 | 31.67 | -0.57 | -1.77 | 32 | 32.06 | 31.5323 | 1950936 |
| 1780094400 | 32.24 | -0.24 | -0.74 | 32.409999 | 32.65 | 32.07 | 2190154 |
| 1780008000 | 32.479999 | -0.13 | -0.40 | 32.5 | 32.88 | 32.38 | 1921323 |
| 1779921600 | 32.61 | -0.75 | -2.25 | 33.18 | 33.445 | 32.6 | 1092453 |
| 1779835200 | 33.36 | -0.24 | -0.71 | 33.66 | 33.94 | 33.2 | 1868285 |
| 1779489600 | 33.6 | 0.27 | 0.81 | 33.47 | 33.71 | 33.415 | 1092328 |
| 1779403200 | 33.33 | 0.48 | 1.46 | 32.6 | 33.42 | 32.354999 | 1594285 |
| 1779316800 | 32.85 | 0.74 | 2.30 | 32.299999 | 33.09 | 32.134999 | 2561921 |
| 1779230400 | 32.11 | 0.15 | 0.47 | 31.88 | 32.215 | 31.29 | 1571894 |
| 1779144000 | 31.96 | 0.45 | 1.43 | 31.79 | 32 | 31.64 | 1378010 |
| 1778884800 | 31.51 | -1.28 | -3.90 | 31.95 | 32.09 | 31.135 | 3117855 |
| 1778798400 | 32.79 | 0.75 | 2.34 | 32.35 | 33.244999 | 32.35 | 1732124 |
| 1778712000 | 32.04 | 0.2 | 0.63 | 31.89 | 32.295 | 31.48 | 2365958 |
| 1778625600 | 31.84 | -0.4 | -1.24 | 32.4 | 32.52 | 31.57 | 1966470 |
| 1778539200 | 32.24 | -1.66 | -4.90 | 33.94 | 33.975 | 31.74 | 2661146 |
| 1778280000 | 33.9 | 1.09 | 3.32 | 32.09 | 34.96 | 32.04 | 2272291 |
| 1778193600 | 32.81 | 1.06 | 3.34 | 32.15 | 33.075 | 32.15 | 2704667 |
| 1778107200 | 31.75 | 0.66 | 2.12 | 31.43 | 32.225 | 31.29 | 1245242 |
| 1778020800 | 31.09 | 0.08 | 0.26 | 31.17 | 31.3 | 30.61 | 1160780 |
| 1777934400 | 31.01 | -0.7 | -2.21 | 31.47 | 31.89 | 30.85 | 1400883 |
| 1777675200 | 31.71 | 0.86 | 2.79 | 30.98 | 31.76 | 30.66 | 1506249 |
| 1777588800 | 30.85 | 0.39 | 1.28 | 30.63 | 31.085 | 30.54 | 1064093 |
| 1777502400 | 30.46 | -0.09 | -0.29 | 30.35 | 30.62 | 30.22 | 757042 |
| 1777416000 | 30.55 | 0.17 | 0.56 | 30.76 | 30.77 | 30.36 | 632609 |
| 1777329600 | 30.38 | 0.36 | 1.20 | 30.02 | 30.6 | 29.925 | 1394446 |
| 1777070400 | 30.02 | 0.16 | 0.54 | 29.85 | 30.09 | 29.42 | 731793 |
| 1776984000 | 29.86 | -0.19 | -0.63 | 30.04 | 30.43 | 29.67 | 922550 |
| 1776897600 | 30.05 | -0.19 | -0.63 | 30.42 | 30.5 | 29.95 | 721883 |
| 1776811200 | 30.24 | -0.11 | -0.36 | 30.35 | 30.83 | 29.735 | 861180 |
| 1776724800 | 30.35 | 0.34 | 1.13 | 29.95 | 30.37 | 29.845 | 1269706 |
| 1776465600 | 30.01 | 0.49 | 1.66 | 29.89 | 30.41 | 29.63 | 1159510 |
| 1776379200 | 29.52 | 0.45 | 1.55 | 28.96 | 29.53 | 28.83 | 981624 |
| 1776292800 | 29.07 | -0.05 | -0.17 | 29.03 | 29.15 | 28.785 | 1125304 |
| 1776206400 | 29.12 | -0.15 | -0.51 | 29.12 | 29.49 | 29.03 | 1251344 |
| 1776120000 | 29.27 | 0.14 | 0.48 | 28.93 | 29.36 | 28.85 | 983603 |
| 1775860800 | 29.13 | -0.22 | -0.75 | 29.42 | 29.53 | 28.9 | 1273954 |
| 1775774400 | 29.35 | 0.85 | 2.98 | 28.49 | 29.41 | 28.35 | 1618749 |
| 1775688000 | 28.5 | 1.01 | 3.67 | 28.36 | 28.98 | 28.115 | 2755492 |
| 1775601600 | 27.49 | 0.17 | 0.62 | 27.3 | 27.585 | 27.17 | 860463 |
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.
