Premium
Okta Inc (0OK)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.2 | 7.1605618287 | 72.62 | 77.9 | 71.13 | 1127 | 76.30807242 | DE |
| 4 | 8.1 | 11.6179001721 | 69.72 | 77.9 | 68.2 | 1487 | 73.32154886 | DE |
| 12 | 13.39 | 20.7822442961 | 64.43 | 77.9 | 63.75 | 1081 | 70.25188288 | DE |
| 26 | -2.7 | -3.35320417288 | 80.52 | 92.27 | 63.75 | 1075 | 75.50439843 | DE |
| 52 | 9.970001 | 14.694180025 | 67.849999 | 103.76 | 63.75 | 1185 | 81.91801153 | DE |
| 156 | 4.81 | 6.58813861115 | 73.01 | 103.76 | 60.01 | 1380 | 78.75250143 | DE |
| 260 | 4.81 | 6.58813861115 | 73.01 | 103.76 | 60.01 | 1380 | 78.75250143 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 77.9 | 1.07 | 1.39 | 77.52 | 77.9 | 75.9 | 1892 |
| 1733174820 | 76.83 | 3.52 | 4.80 | 73.19 | 77.739999 | 73.19 | 2530 |
| 1732915620 | 73.31 | 0.17 | 0.23 | 72.569999 | 73.69 | 72.22 | 724 |
| 1732829220 | 73.14 | 1.98 | 2.78 | 73.33 | 73.33 | 72.3 | 177 |
| 1732742820 | 71.16 | -1.81 | -2.48 | 72.62 | 72.62 | 71.13 | 311 |
| 1732656420 | 72.97 | 0.27 | 0.37 | 72.65 | 72.97 | 71.84 | 199 |
| 1732570020 | 72.7 | -0.96 | -1.30 | 72.5 | 74.489999 | 72.5 | 1547 |
| 1732310820 | 73.66 | 1.75 | 2.43 | 71.88 | 75.06 | 71.88 | 1308 |
| 1732224420 | 71.91 | 2.3 | 3.30 | 69.42 | 73.54 | 69.42 | 1177 |
| 1732138020 | 69.61 | -0.76 | -1.08 | 70.84 | 70.86 | 69.47 | 558 |
| 1732051620 | 70.37 | 1.71 | 2.49 | 68.78 | 70.37 | 68.599999 | 238 |
| 1731965220 | 68.66 | -1.51 | -2.15 | 70.09 | 70.73 | 68.2 | 1416 |
| 1731705960 | 70.17 | -2.94 | -4.02 | 72.51 | 72.51 | 69.56 | 1783 |
| 1731619560 | 73.11 | -1.64 | -2.19 | 74.51 | 75.03 | 72.76 | 2054 |
| 1731533160 | 74.75 | 1.09 | 1.48 | 73.209999 | 76.12 | 73.209999 | 6114 |
| 1731446820 | 73.66 | -0.07 | -0.09 | 73.989999 | 74 | 72.2 | 1261 |
| 1731360420 | 73.73 | 2.03 | 2.83 | 71.45 | 73.77 | 71.45 | 1814 |
| 1731101220 | 71.7 | 0.18 | 0.25 | 71.44 | 72.01 | 70.81 | 735 |
| 1731014760 | 71.52 | 0.33 | 0.46 | 71.77 | 71.819999 | 70 | 1381 |
| 1730928360 | 71.19 | 3.21 | 4.72 | 69.72 | 71.25 | 69.72 | 2519 |
| 1730841960 | 67.98 | 0.59 | 0.88 | 67.25 | 68.06 | 66.5 | 713 |
| 1730755560 | 67.39 | -0.27 | -0.40 | 67.51 | 67.55 | 65.33 | 1556 |
| 1730496360 | 67.66 | 1.52 | 2.30 | 66.55 | 67.709999 | 66.269999 | 941 |
| 1730409960 | 66.14 | -0.86 | -1.28 | 65.8 | 66.4 | 65.769999 | 1160 |
| 1730323560 | 67 | -1.09 | -1.60 | 68.15 | 68.5 | 67 | 470 |
| 1730237160 | 68.09 | 0.54 | 0.80 | 68.01 | 68.34 | 67.73 | 222 |
| 1730150760 | 67.55 | 0.64 | 0.96 | 66.989999 | 67.819999 | 66.989999 | 567 |
| 1729888020 | 66.91 | -0.09 | -0.13 | 66.67 | 67.42 | 66.66 | 378 |
| 1729801560 | 67 | -0.05 | -0.07 | 67.099999 | 67.28 | 66.9 | 382 |
| 1729715160 | 67.05 | -1.42 | -2.07 | 68.06 | 68.9 | 67.05 | 595 |
| 1729628760 | 68.47 | -0.03 | -0.04 | 68.47 | 68.59 | 68.239999 | 636 |
| 1729542360 | 68.5 | -0.31 | -0.45 | 69.16 | 69.83 | 68.42 | 2227 |
| 1729283160 | 68.81 | -0.22 | -0.32 | 68.68 | 69.03 | 68.38 | 760 |
| 1729196760 | 69.03 | -0.97 | -1.39 | 70.11 | 70.25 | 68.72 | 1248 |
| 1729110360 | 70 | -2.13 | -2.95 | 72.18 | 72.83 | 69.62 | 448 |
| 1729023960 | 72.13 | 0.58 | 0.81 | 71.79 | 72.68 | 71.11 | 1241 |
| 1728937620 | 71.55 | 0.85 | 1.20 | 70.37 | 71.989999 | 70.34 | 898 |
| 1728678360 | 70.7 | -0.26 | -0.37 | 71.04 | 71.739999 | 70.7 | 814 |
| 1728591960 | 70.959999 | 1.42 | 2.04 | 70.15 | 71.45 | 69.41 | 930 |
| 1728505560 | 69.54 | 3.17 | 4.78 | 66.86 | 69.55 | 66.17 | 985 |
| 1728419160 | 66.37 | 1.05 | 1.61 | 65.68 | 66.78 | 65.51 | 5570 |
| 1728332760 | 65.319998 | -0.68 | -1.03 | 66.15 | 66.239999 | 65.17 | 1067 |
| 1728073560 | 66 | 0.34 | 0.52 | 65.15 | 67.16 | 65.01 | 1071 |
| 1727987220 | 65.66 | -0.02 | -0.03 | 65.78 | 65.78 | 65.2 | 150 |
| 1727900820 | 65.68 | 0.02 | 0.03 | 65.599999 | 66.09 | 65.15 | 656 |
| 1727814420 | 65.66 | -1.15 | -1.72 | 67.09 | 67.5 | 65.66 | 681 |
| 1727728020 | 66.81 | 0.1 | 0.15 | 66.01 | 66.81 | 66 | 972 |
| 1727468760 | 66.709998 | -0.09 | -0.13 | 66.15 | 67.03 | 66.15 | 670 |
| 1727382360 | 66.8 | -0.82 | -1.21 | 68.25 | 68.34 | 65.95 | 1219 |
| 1727295960 | 67.62 | -0.57 | -0.84 | 67.599999 | 68.06 | 65.5 | 815 |
| 1727209560 | 68.19 | -0.28 | -0.41 | 68.31 | 68.75 | 67.56 | 538 |
| 1727123160 | 68.47 | 1.37 | 2.04 | 67.959999 | 68.849999 | 67.959999 | 192 |
| 1726864020 | 67.099999 | -0.09 | -0.13 | 67.3 | 67.63 | 66.849999 | 440 |
| 1726777560 | 67.19 | 0.71 | 1.07 | 67.69 | 68.22 | 67.09 | 992 |
| 1726691220 | 66.48 | -0.52 | -0.78 | 67 | 67 | 66.37 | 123 |
| 1726604760 | 67 | 0.25 | 0.37 | 66.51 | 67 | 66.17 | 979 |
| 1726518420 | 66.75 | -0.23 | -0.34 | 66.34 | 67.2 | 66.09 | 273 |
| 1726259160 | 66.98 | 0.11 | 0.16 | 66.599999 | 67.5 | 66.41 | 438 |
| 1726172760 | 66.87 | 0.33 | 0.50 | 66.459998 | 67.23 | 66.43 | 791 |
| 1726086360 | 66.54 | 2.1 | 3.26 | 64.43 | 66.78 | 63.75 | 321 |
| 1725999960 | 64.44 | -0.02 | -0.03 | 64.26 | 65.29 | 64.14 | 1673 |
| 1725913620 | 64.459998 | -0.72 | -1.10 | 65.43 | 66.65 | 64.459998 | 1921 |
| 1725654360 | 65.18 | -2.52 | -3.72 | 66.849999 | 67.69 | 65.18 | 2802 |
| 1725567960 | 67.7 | -0.6 | -0.88 | 67.709999 | 68.18 | 66.87 | 1120 |
| 1725481560 | 68.3 | -0.66 | -0.96 | 68.01 | 69.43 | 67.7 | 1205 |
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
