Premium
Blue Owl Capital Corp (1D6)
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 | 0.1 | 0.680364675466 | 14.698 | 14.954 | 14.424 | 890 | 14.63294763 | DE |
| 4 | 0.262 | 1.80242157402 | 14.536 | 14.954 | 14.072 | 1505 | 14.41124037 | DE |
| 12 | -0.02 | -0.134970981239 | 14.818 | 15.22 | 14.072 | 1504 | 14.54568918 | DE |
| 26 | 1.618 | 12.2761760243 | 13.18 | 15.22 | 12.842 | 1259 | 14.13465566 | DE |
| 52 | 1.034 | 7.51235106074 | 13.764 | 15.7 | 12.57 | 1128 | 14.29605142 | DE |
| 156 | 1.918 | 14.8913043478 | 12.88 | 15.7 | 12.348 | 1061 | 14.0441517 | DE |
| 260 | 1.918 | 14.8913043478 | 12.88 | 15.7 | 12.348 | 1061 | 14.0441517 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568420 | 14.612 | -0.01 | -0.08 | 14.7 | 14.732 | 14.612 | 759 |
| 1739482020 | 14.624 | -0.05 | -0.35 | 14.81 | 14.81 | 14.624 | 382 |
| 1739395620 | 14.676 | 0.07 | 0.48 | 14.682 | 14.682 | 14.55 | 1856 |
| 1739309220 | 14.606 | 0.07 | 0.51 | 14.536 | 14.606 | 14.536 | 1162 |
| 1739222820 | 14.532 | -0.04 | -0.27 | 14.698 | 14.698 | 14.424 | 290 |
| 1738963620 | 14.572 | 0.11 | 0.76 | 14.636 | 14.672 | 14.334 | 718 |
| 1738877220 | 14.462 | 0.11 | 0.77 | 14.63 | 14.704 | 14.462 | 407 |
| 1738790820 | 14.352 | -0.2 | -1.36 | 14.548 | 14.59 | 14.272 | 1393 |
| 1738704420 | 14.55 | -0.16 | -1.07 | 14.472 | 14.788 | 14.472 | 422 |
| 1738618020 | 14.708 | 0.24 | 1.63 | 14.448 | 14.84 | 14.448 | 1372 |
| 1738358820 | 14.472 | 0.08 | 0.54 | 14.472 | 14.472 | 14.472 | 5000 |
| 1738272420 | 14.394 | 0.13 | 0.88 | 14.55 | 14.564 | 14.394 | 311 |
| 1738186020 | 14.268 | -0.07 | -0.52 | 14.278 | 14.648 | 14.268 | 761 |
| 1738099620 | 14.342 | 0.14 | 0.97 | 14.412 | 14.5 | 14.186 | 7209 |
| 1738013220 | 14.204 | 0 | 0.01 | 14.158 | 14.464 | 14.088 | 2137 |
| 1737754020 | 14.202 | 0.04 | 0.31 | 14.082 | 14.31 | 14.082 | 686 |
| 1737667620 | 14.158 | 0.09 | 0.61 | 14.328 | 14.328 | 14.158 | 1216 |
| 1737581220 | 14.072 | -0.25 | -1.75 | 14.472 | 14.472 | 14.072 | 1883 |
| 1737494820 | 14.322 | -0.48 | -3.23 | 14.5 | 14.5 | 14.226 | 1035 |
| 1737408420 | 14.8 | 0.32 | 2.21 | 14.536 | 14.8 | 14.262 | 1105 |
| 1737149220 | 14.48 | 0.07 | 0.47 | 14.588 | 14.706 | 14.47 | 1067 |
| 1737062820 | 14.412 | -0.25 | -1.73 | 14.424 | 14.518 | 14.384 | 1060 |
| 1736976420 | 14.666 | 0.17 | 1.14 | 14.85 | 14.85 | 14.538 | 5246 |
| 1736890020 | 14.5 | -0.02 | -0.11 | 14.5 | 14.5 | 14.5 | 50 |
| 1736803620 | 14.516 | 0.06 | 0.42 | 14.394 | 14.516 | 14.362 | 557 |
| 1736544420 | 14.456 | -0.06 | -0.43 | 14.456 | 14.456 | 14.456 | 40 |
| 1736458020 | 14.518 | 0.26 | 1.84 | 14.44 | 14.518 | 14.44 | 350 |
| 1736371620 | 14.256 | -0.2 | -1.36 | 14.334 | 14.344 | 14.256 | 1768 |
| 1736285220 | 14.452 | -0.05 | -0.37 | 14.516 | 14.516 | 14.422 | 1481 |
| 1736198820 | 14.506 | -0.42 | -2.80 | 14.924 | 14.93 | 14.484 | 3089 |
| 1735939620 | 14.924 | 0.01 | 0.07 | 15 | 15.004 | 14.714 | 772 |
| 1735853220 | 14.914 | 0.07 | 0.44 | 14.398 | 14.914 | 14.386 | 4749 |
| 1735594020 | 14.848 | -0.04 | -0.28 | 14.7 | 14.85 | 14.7 | 411 |
| 1735334820 | 14.89 | 0.14 | 0.95 | 15.094 | 15.22 | 14.85 | 4905 |
| 1734989220 | 14.75 | 0.01 | 0.07 | 14.716 | 14.848 | 14.438 | 5031 |
| 1734730020 | 14.74 | 0.09 | 0.59 | 14.752 | 14.828 | 14.67 | 540 |
| 1734643620 | 14.654 | 0.25 | 1.75 | 14.53 | 14.654 | 14.48 | 1442 |
| 1734557220 | 14.402 | -0.03 | -0.18 | 14.3 | 14.564 | 14.3 | 1320 |
| 1734470820 | 14.428 | 0.02 | 0.12 | 14.662 | 14.676 | 14.37 | 525 |
| 1734384420 | 14.41 | -0.07 | -0.46 | 14.682 | 14.858 | 14.342 | 1948 |
| 1734125220 | 14.476 | -0.1 | -0.66 | 14.542 | 14.546 | 14.476 | 436 |
| 1734038820 | 14.572 | -0.08 | -0.56 | 14.744 | 14.744 | 14.572 | 334 |
| 1733952420 | 14.654 | -0.01 | -0.08 | 14.974 | 14.974 | 14.654 | 1085 |
| 1733866020 | 14.666 | 0.07 | 0.51 | 14.502 | 14.784 | 14.502 | 490 |
| 1733779620 | 14.592 | 0.02 | 0.16 | 14.638 | 14.834 | 14.502 | 1002 |
| 1733520420 | 14.568 | -0.07 | -0.45 | 14.568 | 14.568 | 14.568 | 2 |
| 1733434020 | 14.634 | -0.06 | -0.38 | 14.786 | 14.786 | 14.528 | 621 |
| 1733347620 | 14.69 | 0.03 | 0.20 | 14.822 | 14.902 | 14.684 | 324 |
| 1733261220 | 14.66 | 0.06 | 0.41 | 14.404 | 14.732 | 14.404 | 2077 |
| 1733174820 | 14.6 | 0.2 | 1.39 | 14.5 | 14.9 | 14.5 | 2097 |
| 1732915620 | 14.4 | -0.1 | -0.69 | 14.234 | 14.484 | 14.098 | 5215 |
| 1732829220 | 14.5 | 0.13 | 0.92 | 14.512 | 14.512 | 14.5 | 154 |
| 1732742820 | 14.368 | -0.14 | -0.99 | 14.566 | 14.566 | 14.368 | 376 |
| 1732656420 | 14.512 | -0.04 | -0.26 | 14.64 | 14.726 | 14.444 | 610 |
| 1732570020 | 14.55 | 0 | 0.01 | 14.818 | 14.818 | 14.392 | 1433 |
| 1732310820 | 14.548 | 0.19 | 1.31 | 14.636 | 14.636 | 14.548 | 435 |
| 1732224420 | 14.36 | 0.02 | 0.14 | 14.434 | 14.434 | 14.36 | 200 |
| 1732138020 | 14.34 | 0.1 | 0.73 | 14.228 | 14.346 | 14.228 | 2092 |
| 1732051620 | 14.236 | 0.17 | 1.22 | 14.15 | 14.236 | 14.15 | 899 |
| 1731965220 | 14.064 | -0.09 | -0.62 | 14.202 | 14.286 | 14.064 | 349 |
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
