Premium
OUTFRONT Media Inc (OUT)
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 | -0.96 | -4.98701298701 | 19.25 | 29.08 | 17.96 | 1911379 | 18.39481025 | CS |
| 4 | -0.08 | -0.435492651062 | 18.37 | 29.08 | 17.96 | 1636543 | 18.63503409 | CS |
| 12 | -1.19599024 | -6.1376929028 | 19.48599024 | 29.08 | 17.17062021 | 1691147 | 18.59400963 | CS |
| 26 | 1.12962479 | 6.58275111224 | 17.16037521 | 29.08 | 15.88999519 | 1763860 | 18.62901893 | CS |
| 52 | 3.51670982 | 23.8045132611 | 14.77329018 | 29.08 | 13.68219767 | 1701236 | 17.14718835 | CS |
| 156 | -9.21782533 | -33.5098293646 | 27.50782533 | 30.07932036 | 8.3804101 | 2030823 | 16.31927161 | CS |
| 260 | -12.44500037 | -40.4912972838 | 30.73500037 | 31.43166038 | 7.24321509 | 1938813 | 17.58676885 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 18.29 | 0.07 | 0.38 | 18.28 | 18.52 | 18.15 | 2286975 |
| 1740440400 | 18.22 | 0.18 | 1.00 | 18.1 | 18.28 | 18 | 1251355 |
| 1740181200 | 18.04 | -0.29 | -1.58 | 18.5 | 18.5 | 17.97 | 1563416 |
| 1740094800 | 18.33 | -0.61 | -3.22 | 18.75 | 18.86 | 17.96 | 2320881 |
| 1740008400 | 18.94 | -0.42 | -2.17 | 19.25 | 19.3 | 18.855 | 2134268 |
| 1739922000 | 19.36 | 0.09 | 0.47 | 19.28 | 19.47 | 19.06 | 1874732 |
| 1739576400 | 19.27 | 0.13 | 0.68 | 19.22 | 19.46 | 19.14 | 1573431 |
| 1739490000 | 19.14 | 0.66 | 3.57 | 18.57 | 19.14 | 18.47 | 2246588 |
| 1739403600 | 18.48 | -0.22 | -1.18 | 18.52 | 18.63 | 18.3 | 2119594 |
| 1739317200 | 18.7 | -0.04 | -0.21 | 18.62 | 18.8 | 18.59 | 933164 |
| 1739230800 | 18.74 | -0.01 | -0.05 | 18.79 | 18.86 | 18.56 | 961267 |
| 1738971600 | 18.75 | -0.11 | -0.58 | 18.93 | 19.02 | 18.535 | 914162 |
| 1738885200 | 18.86 | -0.1 | -0.53 | 18.99 | 19.08 | 18.78 | 1518745 |
| 1738798800 | 18.96 | 0.5 | 2.71 | 18.5 | 18.98 | 18.15 | 1591454 |
| 1738712400 | 18.46 | 0.21 | 1.15 | 18.15 | 18.52 | 18.1 | 2759326 |
| 1738626000 | 18.25 | -0.15 | -0.82 | 18.05 | 18.61 | 18.05 | 1340548 |
| 1738366800 | 18.4 | -0.08 | -0.43 | 18.45 | 18.55 | 18.2 | 1892858 |
| 1738280400 | 18.48 | 0.34 | 1.87 | 18.42 | 18.56 | 18.28 | 1020888 |
| 1738194000 | 18.14 | -0.19 | -1.04 | 18.37 | 18.49 | 18 | 790659 |
| 1738107600 | 18.33 | -0.18 | -0.97 | 18.5 | 18.71 | 18.33 | 1121832 |
| 1738021200 | 18.51 | -0.19 | -1.02 | 18.45 | 18.79 | 18.23 | 1385467 |
| 1737762000 | 18.7 | -0.11 | -0.58 | 18.51 | 18.97 | 18.47 | 1458106 |
| 1737675600 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1737589200 | 18.81 | 0.07 | 0.37 | 18.68 | 19.1 | 18.58 | 2859894 |
| 1737502800 | 18.74 | -0.17 | -0.90 | 19.03 | 19.41 | 18.675 | 2072472 |
| 1737157200 | 18.91 | 0.83 | 4.58 | 18.46 | 19.29 | 18.2 | 956940 |
| 1737070800 | 18.082425 | 0.24 | 1.32 | 17.795565 | 18.17463 | 17.795565 | 1492880 |
| 1736984400 | 17.84679 | 0.23 | 1.28 | 18.2361 | 18.287325 | 17.780197 | 1560153 |
| 1736898000 | 17.6214 | 0.25 | 1.42 | 17.426745 | 17.918505 | 17.401132 | 1626174 |
| 1736811600 | 17.37552 | -0.18 | -1.05 | 17.66238 | 17.66238 | 17.17062 | 1948246 |
| 1736552400 | 17.55993 | -0.39 | -2.17 | 17.47797 | 17.74434 | 17.262825 | 1733280 |
| 1736379600 | 17.94924 | -0.08 | -0.45 | 17.84679 | 18.0312 | 17.70336 | 1397117 |
| 1736293200 | 18.0312 | -0.06 | -0.34 | 18.21561 | 18.27708 | 17.78532 | 2274224 |
| 1736206800 | 18.09267 | 0.02 | 0.11 | 17.99022 | 18.205365 | 17.857035 | 1376251 |
| 1735947600 | 18.07218 | 0.11 | 0.63 | 18.020955 | 18.164385 | 17.877525 | 1598396 |
| 1735861200 | 17.959485 | -0.22 | -1.18 | 18.246345 | 18.292447 | 17.80581 | 1070063 |
| 1735688400 | 18.17463 | 0.27 | 1.49 | 17.96973 | 18.246345 | 17.84679 | 1199923 |
| 1735602000 | 17.90826 | -0.22 | -1.19 | 17.918505 | 18.0312 | 17.641992 | 910018 |
| 1735342800 | 18.123405 | -0.57 | -3.07 | 18.594675 | 18.68688 | 18.067057 | 922989 |
| 1735256400 | 18.697125 | 0.2 | 1.11 | 18.410265 | 18.738105 | 18.33855 | 1073580 |
| 1735077840 | 18.492225 | -0.08 | -0.44 | 18.533205 | 18.656145 | 18.40002 | 515202 |
| 1734997200 | 18.574185 | -0.05 | -0.28 | 18.52296 | 18.574185 | 18.020955 | 960550 |
| 1734738000 | 18.62541 | 0.6 | 3.35 | 17.938995 | 18.820065 | 17.816055 | 5019862 |
| 1734651600 | 18.020955 | 0.05 | 0.29 | 18.11316 | 18.27708 | 17.96973 | 1616804 |
| 1734565200 | 17.96973 | -0.84 | -4.47 | 18.820065 | 18.917392 | 17.8263 | 1891797 |
| 1734478800 | 18.80982 | -0.66 | -3.37 | 19.147905 | 19.34256 | 18.52296 | 2725176 |
| 1734392400 | 19.4655 | 0.18 | 0.96 | 19.15815 | 19.562827 | 19.11717 | 1480870 |
| 1734133200 | 19.28109 | 0.02 | 0.11 | 19.209375 | 19.373295 | 19.11717 | 1662374 |
| 1734046800 | 19.2606 | 0.02 | 0.11 | 19.168395 | 19.373295 | 19.0557 | 852571 |
| 1733960400 | 19.24011 | -0.04 | -0.21 | 19.434765 | 19.50648 | 19.229865 | 2664989 |
| 1733874000 | 19.28109 | -0.18 | -0.95 | 19.373295 | 19.598685 | 19.127415 | 1056650 |
| 1733787600 | 19.4655 | 0.05 | 0.26 | 19.4655 | 19.60893 | 19.38354 | 2709201 |
| 1733528400 | 19.414275 | 0.04 | 0.21 | 19.516725 | 19.573072 | 19.106925 | 2652465 |
| 1733442000 | 19.373295 | -0.18 | -0.94 | 19.42452 | 19.532092 | 19.311825 | 1562275 |
| 1733355600 | 19.557705 | 0.09 | 0.47 | 19.48599 | 19.593562 | 19.127415 | 1614180 |
| 1733269200 | 19.4655 | -0.26 | -1.30 | 19.849687 | 19.849687 | 19.409152 | 1803022 |
| 1733182800 | 19.721625 | 0.04 | 0.21 | 19.680645 | 19.839442 | 19.4655 | 1690887 |
| 1732917840 | 19.680645 | 0.01 | 0.05 | 19.885545 | 19.885545 | 19.64991 | 1015678 |
| 1732750800 | 19.6704 | -0.07 | -0.36 | 19.742115 | 19.947015 | 19.60893 | 1656188 |
| 1732664400 | 19.742115 | -0.09 | -0.46 | 19.75236 | 19.8753 | 19.660155 | 2494441 |
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
