Premium
Blue Owl Capital Inc (OWL)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 1.79948586118 | 23.34 | 24.085 | 22.82 | 5141810 | 23.45545583 | CS |
| 4 | -0.06 | -0.251889168766 | 23.82 | 25 | 22.71 | 6504930 | 23.76045952 | CS |
| 12 | 3.92 | 19.7580645161 | 19.84 | 25.03 | 19.73 | 6439112 | 23.07113552 | CS |
| 26 | 6.22 | 35.4618015964 | 17.54 | 25.03 | 15.175 | 5898236 | 20.43823472 | CS |
| 52 | 8.83 | 59.1426657736 | 14.93 | 25.03 | 14.37 | 5467918 | 19.13790378 | CS |
| 156 | 8.64 | 57.1428571429 | 15.12 | 25.03 | 8.055 | 4215217 | 15.02759106 | CS |
| 260 | 13.76 | 137.6 | 10 | 25.03 | 8.055 | 3865493 | 15.02683376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 24.02 | -0.05 | -0.21 | 24 | 24.075 | 23.65 | 2224165 |
| 1735077840 | 24.07 | 0.42 | 1.78 | 23.85 | 24.085 | 23.64 | 1575110 |
| 1734997200 | 23.65 | 0.16 | 0.68 | 23.5 | 23.685 | 23.22 | 4461582 |
| 1734738000 | 23.49 | 0.39 | 1.69 | 22.85 | 23.71 | 22.82 | 8535945 |
| 1734651600 | 23.1 | 0.26 | 1.14 | 23.34 | 23.61 | 22.95 | 5994603 |
| 1734565200 | 22.84 | -1.47 | -6.05 | 24.19 | 24.52 | 22.71 | 7338700 |
| 1734478800 | 24.31 | -0.5 | -2.02 | 24.745 | 24.75 | 23.85 | 7603288 |
| 1734392400 | 24.81 | 0.44 | 1.81 | 24.35 | 25 | 24.35 | 7986657 |
| 1734133200 | 24.37 | -0.18 | -0.73 | 24.73 | 24.9296 | 24.32 | 4084825 |
| 1734046800 | 24.55 | -0.2 | -0.81 | 24.75 | 24.9 | 24.455 | 10474978 |
| 1733960400 | 24.75 | 1.3 | 5.54 | 23.84 | 24.76 | 23.6764 | 10780921 |
| 1733874000 | 23.45 | 0.09 | 0.39 | 23.35 | 23.77 | 23.26 | 4221600 |
| 1733787600 | 23.36 | -0.24 | -1.02 | 23.71 | 23.83 | 23.165 | 4578526 |
| 1733528400 | 23.6 | 0.1 | 0.43 | 23.576739 | 23.74 | 23.15 | 6432003 |
| 1733442000 | 23.5 | 0.07 | 0.30 | 23.43 | 23.83 | 23.41 | 6339464 |
| 1733355600 | 23.43 | 0.43 | 1.87 | 23.08 | 23.565 | 23.08 | 6311240 |
| 1733269200 | 23 | -0.04 | -0.17 | 23.16 | 23.35 | 22.92 | 8112166 |
| 1733182800 | 23.04 | -0.69 | -2.91 | 23.66 | 23.73 | 22.94 | 9428533 |
| 1732917840 | 23.73 | -0.04 | -0.17 | 23.82 | 23.94 | 23.67 | 2828603 |
| 1732750800 | 23.77 | -0.59 | -2.42 | 24.365 | 24.57 | 23.75 | 9179252 |
| 1732664400 | 24.36 | -0.03 | -0.12 | 24.365 | 24.52 | 24.275 | 4163894 |
| 1732578000 | 24.39 | -0.16 | -0.65 | 24.93 | 25.03 | 24.17 | 9084088 |
| 1732318800 | 24.55 | 0.22 | 0.90 | 24.56 | 24.7 | 24.35 | 4388957 |
| 1732232400 | 24.33 | 0.86 | 3.66 | 23.68 | 24.62 | 23.585 | 9413824 |
| 1732146000 | 23.47 | 0.07 | 0.30 | 23.66 | 23.8396 | 23.18 | 8611681 |
| 1732059600 | 23.4 | 0.32 | 1.39 | 22.745 | 23.685 | 22.69 | 6090753 |
| 1731973200 | 23.08 | 0.49 | 2.17 | 22.605 | 23.105 | 22.51 | 4467449 |
| 1731714000 | 22.59 | -0.12 | -0.53 | 22.77 | 22.92 | 22.41 | 3674028 |
| 1731627600 | 22.71 | 0.25 | 1.11 | 22.49 | 22.83 | 22.31 | 3878825 |
| 1731541200 | 22.46 | -0.38 | -1.66 | 22.76 | 22.83 | 22.415 | 4255844 |
| 1731454800 | 22.84 | -0.36 | -1.55 | 23.34 | 23.35 | 22.77 | 5946814 |
| 1731368400 | 23.2 | 0.3 | 1.31 | 23.2 | 23.515 | 22.89 | 8474130 |
| 1731109200 | 22.9 | 0.16 | 0.70 | 22.69 | 23.005 | 22.48 | 6198223 |
| 1731022800 | 22.74 | -0.66 | -2.82 | 22.79 | 22.99 | 22.6 | 13053140 |
| 1730936400 | 23.4 | 2.09 | 9.81 | 22.935 | 23.47 | 22.44 | 13277241 |
| 1730850000 | 21.31 | 0.34 | 1.62 | 21.075 | 21.34 | 21.02 | 4557947 |
| 1730763600 | 20.97 | -0.48 | -2.24 | 21.45 | 21.45 | 20.941 | 6228375 |
| 1730500800 | 21.45 | -0.91 | -4.07 | 22.33 | 22.34 | 21.33 | 9157868 |
| 1730414400 | 22.36 | -0.74 | -3.20 | 22.98 | 23.51 | 21.4 | 11036458 |
| 1730328000 | 23.1 | -0.17 | -0.73 | 23.15 | 23.31 | 22.96 | 6017787 |
| 1730241600 | 23.27 | 0.23 | 1.00 | 22.83 | 23.33 | 22.83 | 4908719 |
| 1730155200 | 23.04 | 0.07 | 0.30 | 23.13 | 23.14 | 22.765 | 7205942 |
| 1729896000 | 22.97 | -0.39 | -1.67 | 23.44 | 23.49 | 22.7801 | 6911371 |
| 1729809600 | 23.36 | 0.31 | 1.34 | 23.17 | 23.44 | 23.16 | 6118268 |
| 1729723200 | 23.05 | -0.11 | -0.47 | 23.23 | 23.65 | 22.835 | 5739700 |
| 1729636800 | 23.16 | -0.6 | -2.53 | 23.615 | 23.635 | 22.794 | 6625785 |
| 1729550400 | 23.76 | -0.09 | -0.38 | 23.84 | 23.99 | 23.69 | 4780514 |
| 1729291200 | 23.85 | 0.4 | 1.71 | 23.45 | 24.17 | 23.16 | 7096480 |
| 1729204800 | 23.45 | 1.1 | 4.92 | 22.64 | 23.57 | 22.53 | 11320746 |
| 1729118400 | 22.35 | 0.58 | 2.66 | 21.95 | 22.64 | 21.81 | 4576914 |
| 1729032000 | 21.77 | 0.11 | 0.51 | 21.68 | 21.9089 | 21.48 | 3385610 |
| 1728945600 | 21.66 | 0.26 | 1.21 | 21.54 | 21.725 | 21.37 | 2816720 |
| 1728686400 | 21.4 | 0.45 | 2.15 | 20.97 | 21.555 | 20.97 | 3108226 |
| 1728600000 | 20.95 | 0.25 | 1.21 | 20.67 | 21.06 | 20.53 | 3458119 |
| 1728513600 | 20.7 | 0.35 | 1.72 | 20.36 | 20.7 | 20.25 | 4547119 |
| 1728427200 | 20.35 | -0.37 | -1.79 | 20.79 | 21 | 20.24 | 5714189 |
| 1728340800 | 20.72 | -0.16 | -0.77 | 20.92 | 21.21 | 20.67 | 5394104 |
| 1728081600 | 20.88 | 0.76 | 3.78 | 20.56 | 20.97 | 20.525 | 5548830 |
| 1727995200 | 20.12 | 0.42 | 2.13 | 19.84 | 20.12 | 19.73 | 5965797 |
| 1727908800 | 19.7 | 0.19 | 0.97 | 19.55 | 20.06 | 19.54 | 4267063 |
| 1727822400 | 19.51 | 0.15 | 0.77 | 19.22 | 19.62 | 18.93 | 4421460 |
| 1727735520 | 19.36 | 0.12 | 0.62 | 19.13 | 19.38 | 19.055 | 4876973 |
| 1727476800 | 19.24 | 0.29 | 1.53 | 19.09 | 19.36 | 18.9 | 4219351 |
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
