Premium
Oxford Industries Inc (OXM)
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 | 5.68 | 7.7914951989 | 72.9 | 80.6571 | 72.24 | 319527 | 77.67815864 | CS |
| 4 | 2.46 | 3.23173935891 | 76.12 | 82.08 | 72.24 | 302577 | 76.78791542 | CS |
| 12 | -7.65 | -8.8716224052 | 86.23 | 89.17 | 72.24 | 362213 | 81.61248366 | CS |
| 26 | -31.83 | -28.8289104248 | 110.41 | 111.65 | 72.24 | 323622 | 90.76597855 | CS |
| 52 | -6.42 | -7.55294117647 | 85 | 113.88 | 72.24 | 258807 | 94.81041147 | CS |
| 156 | -23.09 | -22.7107307957 | 101.67 | 123.37 | 72.24 | 212671 | 96.42591896 | CS |
| 260 | 5.53 | 7.57015742642 | 73.05 | 123.37 | 30.3713 | 180502 | 86.76705256 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731454800 | 78.58 | -0.87 | -1.10 | 78.93 | 79.38 | 77.87 | 263526 |
| 1731368400 | 79.45 | 2.45 | 3.18 | 77.91 | 80.4 | 77.9 | 299546 |
| 1731109200 | 77 | -0.84 | -1.08 | 77.52 | 78.38 | 76 | 322897 |
| 1731022800 | 77.84 | -0.26 | -0.33 | 78.77 | 80.6571 | 77.35 | 290799 |
| 1730936400 | 78.1 | 2.89 | 3.84 | 77.94 | 79.06 | 75.91 | 464001 |
| 1730850000 | 75.21 | 2.13 | 2.91 | 72.9 | 75.79 | 72.24 | 225388 |
| 1730763600 | 73.08 | 0.2 | 0.27 | 72.53 | 74.52 | 72.53 | 248749 |
| 1730500800 | 72.88 | 0.26 | 0.36 | 72.71 | 73.83 | 72.445 | 286703 |
| 1730414400 | 72.62 | -1.46 | -1.97 | 74.47 | 74.66 | 72.57 | 192562 |
| 1730328000 | 74.08 | -1.4 | -1.85 | 74.93 | 76.07 | 74.03 | 227232 |
| 1730241600 | 75.48 | -0.9 | -1.18 | 75.53 | 76.08 | 74.49 | 175910 |
| 1730155200 | 76.38 | 1.49 | 1.99 | 75.54 | 76.86 | 75.15 | 251607 |
| 1729896000 | 74.89 | -0.52 | -0.69 | 75.99 | 76.81 | 74.38 | 368443 |
| 1729809600 | 75.41 | 0.3 | 0.40 | 75.02 | 75.68 | 74.05 | 252376 |
| 1729723200 | 75.11 | -0.5 | -0.66 | 75.6 | 75.76 | 73.91 | 265712 |
| 1729636800 | 75.61 | -3.85 | -4.85 | 79.36 | 79.665 | 75.33 | 373971 |
| 1729550400 | 79.46 | -0.99 | -1.23 | 80.3 | 82.08 | 79.125 | 457147 |
| 1729291200 | 80.45 | 0.79 | 0.99 | 79.63 | 81.35 | 78.5 | 450536 |
| 1729204800 | 79.66 | 0.91 | 1.16 | 78.77 | 79.71 | 77.855 | 295317 |
| 1729118400 | 78.75 | 2.53 | 3.32 | 76.81 | 79.26 | 76.555 | 362045 |
| 1729032000 | 76.22 | -0.34 | -0.44 | 76.12 | 78.45 | 76.12 | 254970 |
| 1728945600 | 76.56 | 0.07 | 0.09 | 76.09 | 76.8 | 75.43 | 365929 |
| 1728686400 | 76.49 | 2.14 | 2.88 | 74.3 | 76.63 | 74.29 | 244100 |
| 1728600000 | 74.35 | -0.57 | -0.76 | 74.55 | 75.07 | 73.44 | 380792 |
| 1728513600 | 74.92 | -0.12 | -0.16 | 75.34 | 76.68 | 74.41 | 340479 |
| 1728427200 | 75.04 | -0.03 | -0.04 | 74.86 | 75.07 | 74.08 | 204008 |
| 1728340800 | 75.07 | -1.65 | -2.15 | 76.15 | 76.365 | 74.78 | 437510 |
| 1728081600 | 76.72 | -0.93 | -1.20 | 79.04 | 79.59 | 76.18 | 409837 |
| 1727995200 | 77.65 | -3.74 | -4.60 | 80.66 | 80.8 | 77.235 | 414168 |
| 1727908800 | 81.39 | -2.53 | -3.01 | 83.41 | 83.93 | 81.28 | 296726 |
| 1727822400 | 83.92 | -2.84 | -3.27 | 85.65 | 85.68 | 83.005 | 317400 |
| 1727736000 | 86.76 | 0.32 | 0.37 | 85.78 | 86.84 | 84.45 | 395892 |
| 1727476800 | 86.44 | 0.42 | 0.49 | 86.86 | 87.52 | 85.67 | 271163 |
| 1727390400 | 86.02 | 1.35 | 1.59 | 86.06 | 87.27 | 84.35 | 275878 |
| 1727304000 | 84.67 | -2.72 | -3.11 | 87.22 | 87.24 | 84.56 | 409135 |
| 1727217600 | 87.39 | 1.12 | 1.30 | 86.94 | 87.85 | 86.1245 | 239246 |
| 1727131200 | 86.27 | -0.27 | -0.31 | 86.72 | 87.38 | 86.05 | 374624 |
| 1726872000 | 86.54 | -0.74 | -0.85 | 87.53 | 88.23 | 86.38 | 1142205 |
| 1726785600 | 87.28 | 1.22 | 1.42 | 87.6 | 88.545 | 86.455 | 381600 |
| 1726699200 | 86.06 | 0.54 | 0.63 | 85.52 | 87.895 | 84.96 | 382731 |
| 1726612800 | 85.52 | 0.97 | 1.15 | 85.21 | 86.71 | 84.64 | 321173 |
| 1726526400 | 84.55 | -0.6 | -0.70 | 84.81 | 85.47 | 83.95 | 485528 |
| 1726267200 | 85.15 | 1.06 | 1.26 | 85.33 | 86.85 | 84.21 | 587347 |
| 1726180800 | 84.09 | 0.43 | 0.51 | 75.65 | 85.67 | 74.95 | 1398053 |
| 1726094400 | 83.66 | 0.29 | 0.35 | 83.65 | 84.31 | 80.83 | 923379 |
| 1726008000 | 83.37 | 1.49 | 1.82 | 82.49 | 83.79 | 81.37 | 439448 |
| 1725921600 | 81.88 | -1.69 | -2.02 | 83.36 | 84.39 | 81.69 | 359449 |
| 1725662400 | 83.57 | -0.81 | -0.96 | 84.22 | 84.87 | 82.93 | 216469 |
| 1725576000 | 84.38 | -1.16 | -1.36 | 85.43 | 85.965 | 84.0875 | 260713 |
| 1725489600 | 85.54 | -1.76 | -2.02 | 86.99 | 87.3 | 84.77 | 233165 |
| 1725403200 | 87.3 | 0.32 | 0.37 | 86.81 | 88.45 | 85.74 | 325049 |
| 1725057600 | 86.98 | 1.14 | 1.33 | 86.49 | 87.03 | 84.77 | 313155 |
| 1724971200 | 85.84 | 1.38 | 1.63 | 85.81 | 86.29 | 82.72 | 424601 |
| 1724884800 | 84.46 | 0.7 | 0.84 | 83.65 | 84.86 | 83.21 | 438387 |
| 1724798400 | 83.76 | -1.56 | -1.83 | 85.02 | 85.08 | 83.07 | 219020 |
| 1724712000 | 85.32 | -2.45 | -2.79 | 88.59 | 88.92 | 85.19 | 294545 |
| 1724452800 | 87.77 | 1.58 | 1.83 | 86.61 | 89.17 | 86.61 | 250906 |
| 1724366400 | 86.19 | -1.83 | -2.08 | 88 | 88.48 | 85.93 | 200956 |
| 1724280000 | 88.02 | 2.42 | 2.83 | 86.79 | 88.47 | 86.1 | 279196 |
| 1724193600 | 85.6 | -0.58 | -0.67 | 86.23 | 86.51 | 84.95 | 246782 |
| 1724107200 | 86.18 | -3.48 | -3.88 | 90.04 | 90.3 | 85.71 | 436331 |
| 1723848000 | 89.66 | -0.02 | -0.02 | 89.54 | 90.495 | 88.885 | 246564 |
| 1723761600 | 89.68 | 1.02 | 1.15 | 91.28 | 93.72 | 89.29 | 318268 |
| 1723675200 | 88.66 | -1.64 | -1.82 | 90.98 | 91.13 | 88.45 | 210928 |
| 1723588800 | 90.3 | -0.19 | -0.21 | 91.47 | 92.47 | 90.23 | 308649 |
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
