Premium
Oxford Industries Inc (OXM)
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 | -1.6 | -4.25871706149 | 37.57 | 38.82 | 33.94 | 496341 | 35.34952739 | CS |
| 4 | -9.19 | -20.3498671391 | 45.16 | 45.82 | 33.94 | 690328 | 38.00999458 | CS |
| 12 | -5.27 | -12.7788554801 | 41.24 | 49.58 | 33.94 | 418223 | 40.4131069 | CS |
| 26 | 1.16 | 3.33237575409 | 34.81 | 49.58 | 31.42 | 381534 | 38.98815587 | CS |
| 52 | -4.16 | -10.3663094941 | 40.13 | 51.61 | 30.5656 | 418128 | 39.67832117 | CS |
| 156 | -62.8 | -63.5820593298 | 98.77 | 113.88 | 30.5656 | 338671 | 63.29277124 | CS |
| 260 | -63.71 | -63.9145264848 | 99.68 | 123.37 | 30.5656 | 274801 | 72.06539754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945600 | 35.97 | 1.1 | 3.15 | 35.01 | 36.14 | 34.715 | 314079 |
| 1782859200 | 34.87 | 0.19 | 0.55 | 34.17 | 35.425 | 33.99 | 411477 |
| 1782772800 | 34.68 | -1.15 | -3.21 | 35.48 | 35.765 | 33.94 | 457168 |
| 1782513600 | 35.83 | 0.62 | 1.76 | 34.52 | 36.06 | 34.49 | 606186 |
| 1782427200 | 35.21 | -0.61 | -1.70 | 35.46 | 36.79 | 34.46 | 428790 |
| 1782340800 | 35.82 | -2.32 | -6.08 | 37.57 | 38.82 | 35.61 | 578085 |
| 1782254400 | 38.14 | 0.26 | 0.69 | 38.39 | 39.08 | 37.68 | 451329 |
| 1782168000 | 37.88 | 1.49 | 4.09 | 37.3 | 38.87 | 37.14 | 719501 |
| 1781822400 | 36.39 | 0.55 | 1.53 | 36.19 | 37.33 | 35.97 | 2649492 |
| 1781736000 | 35.84 | -0.7 | -1.92 | 36.49 | 37.41 | 35.37 | 488825 |
| 1781649600 | 36.54 | -0.29 | -0.79 | 36.615 | 37.775 | 35.92 | 567500 |
| 1781563200 | 36.83 | -0.41 | -1.10 | 38.14 | 39.495 | 35.8 | 613118 |
| 1781304000 | 37.24 | 1.32 | 3.67 | 35.71 | 37.955 | 35.14 | 604395 |
| 1781217600 | 35.92 | -7.36 | -17.01 | 38.75 | 39.92 | 34.83 | 1632169 |
| 1781131200 | 43.28 | 0.12 | 0.28 | 43.06 | 44.63 | 42.71 | 641958 |
| 1781044800 | 43.16 | -1.36 | -3.05 | 44.05 | 45.82 | 42 | 671572 |
| 1780958400 | 44.52 | 0.4 | 0.91 | 44.28 | 45.3 | 41.35 | 909393 |
| 1780699200 | 44.12 | -1.2 | -2.65 | 44.61 | 44.91 | 43.48 | 271685 |
| 1780612800 | 45.32 | 0.09 | 0.20 | 44.68 | 45.8 | 44.07 | 184225 |
| 1780526400 | 45.23 | -0.58 | -1.27 | 45.16 | 45.5425 | 44.49 | 229364 |
| 1780440000 | 45.81 | 1.14 | 2.55 | 45.79 | 46.69 | 45.11 | 291632 |
| 1780353600 | 44.67 | 0.05 | 0.11 | 43.8 | 45.22 | 42.71 | 267593 |
| 1780094400 | 44.62 | -2.39 | -5.08 | 46.31 | 47 | 44.01 | 304466 |
| 1780008000 | 47.01 | 0.56 | 1.21 | 46.41 | 49.58 | 45.96 | 454689 |
| 1779921600 | 46.45 | 1.35 | 2.99 | 45.99 | 48.34 | 45.985 | 250390 |
| 1779835200 | 45.1 | 3.37 | 8.08 | 42.25 | 45.195 | 42.2 | 353921 |
| 1779489600 | 41.73 | 2.7 | 6.92 | 39.21 | 41.79 | 39.21 | 290009 |
| 1779403200 | 39.03 | 1.07 | 2.82 | 37.79 | 39.467 | 36.75 | 333588 |
| 1779316800 | 37.96 | 0.23 | 0.61 | 37.59 | 38.29 | 36.33 | 361494 |
| 1779230400 | 37.73 | -0.94 | -2.43 | 38.44 | 38.44 | 37.455 | 241165 |
| 1779144000 | 38.67 | -0.69 | -1.75 | 38.66 | 40.78 | 37.75 | 396747 |
| 1778884800 | 39.36 | -1.14 | -2.81 | 40.42 | 41.19 | 39.32 | 261300 |
| 1778798400 | 40.5 | 0.63 | 1.58 | 40.62 | 41.415 | 40 | 193952 |
| 1778712000 | 39.87 | -1.72 | -4.14 | 41.39 | 41.395 | 39 | 361377 |
| 1778625600 | 41.59 | -2.1 | -4.81 | 43.42 | 43.55 | 40.865 | 289559 |
| 1778539200 | 43.69 | -1.79 | -3.94 | 45.16 | 45.205 | 42.39 | 257375 |
| 1778280000 | 45.48 | 0.12 | 0.26 | 45.59 | 45.8 | 44.88 | 431463 |
| 1778193600 | 45.36 | -0.21 | -0.46 | 45.99 | 46.625 | 45 | 257893 |
| 1778107200 | 45.57 | 2.98 | 7.00 | 43.24 | 45.65 | 43.155 | 210983 |
| 1778020800 | 42.59 | 1.7 | 4.16 | 40.92 | 42.91 | 40.91 | 219259 |
| 1777934400 | 40.89 | -1.64 | -3.86 | 42.31 | 43.62 | 40.69 | 262222 |
| 1777675200 | 42.53 | -0.31 | -0.72 | 42.3 | 43.075 | 41.5 | 164587 |
| 1777588800 | 42.84 | 1.67 | 4.06 | 41.3 | 43.06 | 41.13 | 218483 |
| 1777502400 | 41.17 | -2.96 | -6.71 | 43.68 | 44.265 | 41.17 | 322500 |
| 1777416000 | 44.13 | 0.08 | 0.18 | 43.9 | 44.34 | 42.815 | 232310 |
| 1777329600 | 44.05 | -0.56 | -1.26 | 44.57 | 45.08 | 43.285 | 223866 |
| 1777070400 | 44.61 | -0.93 | -2.04 | 45.48 | 45.985 | 44.61 | 268693 |
| 1776984000 | 45.54 | -1.79 | -3.78 | 47.78 | 47.78 | 44.42 | 300042 |
| 1776897600 | 47.33 | 0.68 | 1.46 | 47.18 | 47.845 | 46.17 | 196262 |
| 1776811200 | 46.65 | 1.25 | 2.75 | 44.97 | 47.18 | 44.97 | 325996 |
| 1776724800 | 45.4 | 0.51 | 1.14 | 44.51 | 45.84 | 44.08 | 315708 |
| 1776465600 | 44.89 | -0.2 | -0.44 | 44.61 | 45.47 | 44.18 | 356658 |
| 1776379200 | 45.09 | 0.64 | 1.44 | 44.54 | 45.09 | 44.04 | 318178 |
| 1776292800 | 44.45 | 0.23 | 0.52 | 44.13 | 45.3675 | 43.78 | 234864 |
| 1776206400 | 44.22 | 1.79 | 4.22 | 42.7 | 44.23 | 42.54 | 336880 |
| 1776120000 | 42.43 | -0.37 | -0.86 | 42.26 | 42.84 | 41.435 | 222295 |
| 1775860800 | 42.8 | -0.43 | -0.99 | 43.54 | 43.66 | 41.95 | 245903 |
| 1775774400 | 43.23 | 1.81 | 4.37 | 41.19 | 43.39 | 40.799 | 234136 |
| 1775688000 | 41.42 | 1.82 | 4.60 | 41.24 | 42.05 | 40.75 | 331447 |
| 1775601600 | 39.6 | 1.58 | 4.16 | 37.87 | 39.64 | 37.43 | 333230 |
| 1775515200 | 38.02 | -1.29 | -3.28 | 39.12 | 39.8 | 37.4 | 268611 |
| 1775169600 | 39.31 | 0.77 | 2.00 | 38 | 39.38 | 36.81 | 374204 |
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.
