Premium
Occidental Petroleum Corporation (OXY)
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 | -3.69 | -7.31417244797 | 50.45 | 50.79 | 46.65 | 8113652 | 49.17869521 | CS |
| 4 | -3.3 | -6.59208949261 | 50.06 | 53.2 | 46.65 | 9281410 | 50.88937343 | CS |
| 12 | -4.26 | -8.34966679733 | 51.02 | 53.2 | 45.17 | 11216331 | 49.41761606 | CS |
| 26 | -14.42 | -23.5697940503 | 61.18 | 61.35 | 45.17 | 11674522 | 51.95002584 | CS |
| 52 | -12.03 | -20.4626637183 | 58.79 | 71.185 | 45.17 | 9660613 | 56.07102469 | CS |
| 156 | 8.87 | 23.4098706783 | 37.89 | 77.1299 | 36.51 | 15100286 | 59.75410345 | CS |
| 260 | 6.66 | 16.608478803 | 40.1 | 77.1299 | 8.52 | 18901579 | 39.12816431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 46.65 | -2.27 | -4.64 | 48.26 | 48.26 | 46.6 | 18110678 |
| 1738280400 | 48.92 | 0.09 | 0.18 | 48.98 | 49.16 | 48.56 | 6048521 |
| 1738194000 | 48.83 | -0.17 | -0.35 | 48.74 | 49.2 | 48.58 | 5728370 |
| 1738107600 | 49 | -0.56 | -1.13 | 49.64 | 49.89 | 48.7 | 7235103 |
| 1738021200 | 49.56 | 0.27 | 0.55 | 49.19 | 50.01 | 49.025 | 9053859 |
| 1737762000 | 49.29 | -0.91 | -1.81 | 50.45 | 50.79 | 49.2 | 12532677 |
| 1737675600 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1737589200 | 50.2 | -0.35 | -0.69 | 50.4 | 50.87 | 49.99 | 8350877 |
| 1737502800 | 50.55 | -1.42 | -2.73 | 51.34 | 51.55 | 50.24 | 12962764 |
| 1737157200 | 51.97 | -0.33 | -0.63 | 52.2 | 52.35 | 51.77 | 7841782 |
| 1737070800 | 52.3 | -0.4 | -0.76 | 52.3 | 52.78 | 51.935 | 6180707 |
| 1736984400 | 52.7 | 0.62 | 1.19 | 52.22 | 52.78 | 51.72 | 11057846 |
| 1736898000 | 52.08 | -0.6 | -1.14 | 52.41 | 52.84 | 51.86 | 7995287 |
| 1736811600 | 52.68 | 1.38 | 2.69 | 51.65 | 53.2 | 51.45 | 13900276 |
| 1736552400 | 51.3 | 0.11 | 0.21 | 52.14 | 52.54 | 51.2 | 10561395 |
| 1736379600 | 51.19 | -0.36 | -0.70 | 51.1 | 51.1976 | 50.6 | 7250157 |
| 1736293200 | 51.55 | 0.78 | 1.54 | 51.02 | 51.93 | 50.66 | 9613749 |
| 1736206800 | 50.77 | 0.26 | 0.51 | 51.21 | 51.85 | 50.6 | 9764969 |
| 1735947600 | 50.51 | 0.7 | 1.41 | 50.035 | 50.55 | 49.65 | 10334747 |
| 1735861200 | 49.81 | 0.4 | 0.81 | 50.17 | 50.8195 | 49.57 | 11454787 |
| 1735688400 | 49.41 | 0.95 | 1.96 | 48.51 | 49.68 | 48.48 | 10560402 |
| 1735602000 | 48.46 | -0.1 | -0.21 | 48.98 | 49.04 | 48.31 | 9636902 |
| 1735342800 | 48.56 | 0.36 | 0.75 | 48.22 | 49.0499 | 48.19 | 11421026 |
| 1735256400 | 48.2 | 0.08 | 0.17 | 48.15 | 48.69 | 47.49 | 11248370 |
| 1735077840 | 48.12 | 0.28 | 0.59 | 48 | 48.44 | 47.29 | 5786872 |
| 1734997200 | 47.84 | 0.71 | 1.51 | 48.09 | 48.09 | 46.8 | 16226027 |
| 1734738000 | 47.13 | 1.77 | 3.90 | 45.965 | 48 | 45.819 | 27768373 |
| 1734651600 | 45.36 | -0.66 | -1.43 | 46.545 | 46.66 | 45.17 | 18288751 |
| 1734565200 | 46.02 | -0.54 | -1.16 | 46.36 | 47.19 | 45.81 | 16308028 |
| 1734478800 | 46.56 | -0.04 | -0.09 | 46.1401 | 46.57 | 45.79 | 16561043 |
| 1734392400 | 46.6 | -1.04 | -2.18 | 47.36 | 47.5199 | 46.41 | 14230153 |
| 1734133200 | 47.64 | -0.55 | -1.14 | 47.88 | 47.975 | 47.43 | 10225649 |
| 1734046800 | 48.19 | -0.28 | -0.58 | 48.38 | 48.52 | 47.9 | 7430892 |
| 1733960400 | 48.47 | 0.42 | 0.87 | 48.05 | 48.64 | 47.96 | 9475137 |
| 1733874000 | 48.05 | -0.67 | -1.38 | 48.76 | 48.77 | 47.58 | 9904303 |
| 1733787600 | 48.72 | 1.18 | 2.48 | 48 | 49.145 | 47.87 | 11669973 |
| 1733528400 | 47.54 | -0.94 | -1.94 | 48.48 | 48.48 | 47.2 | 16263408 |
| 1733442000 | 48.48 | -0.42 | -0.86 | 49.1 | 49.2 | 48.45 | 9751965 |
| 1733355600 | 48.9 | -1.5 | -2.98 | 50.42 | 50.42 | 48.7 | 14566111 |
| 1733269200 | 50.4 | -0.02 | -0.04 | 50.845 | 50.86 | 50.04 | 6232525 |
| 1733182800 | 50.42 | -0.16 | -0.32 | 50.65 | 50.97 | 49.95 | 7856780 |
| 1732917840 | 50.58 | 0.26 | 0.52 | 50.56 | 50.77 | 50.35 | 3732069 |
| 1732750800 | 50.32 | 0.47 | 0.94 | 50.08 | 50.69 | 50.0201 | 6732209 |
| 1732664400 | 49.85 | -0.59 | -1.17 | 50.2 | 50.35 | 49.51 | 12093720 |
| 1732578000 | 50.44 | -1.49 | -2.87 | 51.97 | 52.03 | 50.33 | 13514832 |
| 1732318800 | 51.93 | 0.39 | 0.76 | 51.71 | 52.13 | 51.54 | 7193002 |
| 1732232400 | 51.54 | 0.63 | 1.24 | 51.035 | 51.81 | 50.89 | 7909989 |
| 1732146000 | 50.91 | 0.41 | 0.81 | 50.54 | 50.97 | 50.4001 | 7409603 |
| 1732059600 | 50.5 | -0.41 | -0.81 | 50.3578 | 50.95 | 50.09 | 7841374 |
| 1731973200 | 50.91 | 0.94 | 1.88 | 50.24 | 51.265 | 50.18 | 11755281 |
| 1731714000 | 49.97 | -0.7 | -1.38 | 50.56 | 50.6 | 49.71 | 14723646 |
| 1731627600 | 50.67 | -0.45 | -0.88 | 51.89 | 52.3 | 50.01 | 12780606 |
| 1731541200 | 51.12 | 0.83 | 1.65 | 50.78 | 51.48 | 48.42 | 23744415 |
| 1731454800 | 50.29 | -0.52 | -1.02 | 51.1 | 51.32 | 50.27 | 12002545 |
| 1731368400 | 50.81 | 0.28 | 0.55 | 50.36 | 51.07 | 49.93 | 10410707 |
| 1731109200 | 50.53 | -0.68 | -1.33 | 50.65 | 50.8 | 49.93 | 13320984 |
| 1731022800 | 51.21 | -0.18 | -0.35 | 51.38 | 51.5795 | 50.9701 | 12078245 |
| 1730936400 | 51.39 | 0.99 | 1.96 | 51.17 | 51.97 | 50.82 | 19635198 |
| 1730850000 | 50.4 | -0.16 | -0.32 | 50.37 | 50.595 | 50.06 | 7821911 |
| 1730763600 | 50.56 | 0.99 | 2.00 | 49.89 | 50.665 | 49.88 | 9501031 |
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
