Premium
OVH Groupe (7U7)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -2.90620871863 | 7.57 | 7.7 | 7.285 | 2031 | 7.54423641 | DE |
| 4 | -0.785 | -9.64966195452 | 8.135 | 8.395 | 7.285 | 1124 | 7.75689163 | DE |
| 12 | -1.175 | -13.7829912023 | 8.525 | 8.9 | 7.285 | 3275 | 8.38915226 | DE |
| 26 | 1.29 | 21.2871287129 | 6.06 | 9.0749999 | 5.52 | 2337 | 8.19361702 | DE |
| 52 | -1.75 | -19.2307692308 | 9.1 | 11.26 | 4.446 | 2167 | 7.22800177 | DE |
| 156 | -1.88 | -20.3683640303 | 9.23 | 11.26 | 4.446 | 1775 | 7.32234182 | DE |
| 260 | -1.88 | -20.3683640303 | 9.23 | 11.26 | 4.446 | 1775 | 7.32234182 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 7.4 | -0.1 | -1.33 | 7.45 | 7.485 | 7.4 | 1296 |
| 1740605220 | 7.5 | -0.09 | -1.12 | 7.63 | 7.63 | 7.5 | 5081 |
| 1740518820 | 7.585 | -0.09 | -1.11 | 7.585 | 7.585 | 7.56 | 57 |
| 1740432420 | 7.67 | 0.02 | 0.26 | 7.7 | 7.7 | 7.55 | 786 |
| 1740173220 | 7.65 | 0.1 | 1.26 | 7.57 | 7.69 | 7.57 | 2936 |
| 1740086820 | 7.555 | -0.21 | -2.64 | 7.74 | 7.74 | 7.485 | 309 |
| 1740000420 | 7.76 | 0.1 | 1.31 | 7.725 | 7.76 | 7.645 | 4628 |
| 1739914020 | 7.66 | -0.38 | -4.73 | 8.0399999 | 8.0399999 | 7.66 | 412 |
| 1739827620 | 8.0399999 | -0.13 | -1.59 | 8.235 | 8.24 | 8 | 1796 |
| 1739568420 | 8.17 | -0.04 | -0.43 | 8.255 | 8.395 | 8.17 | 1953 |
| 1739482020 | 8.205 | 0.07 | 0.92 | 8.315 | 8.315 | 8.18 | 207 |
| 1739395620 | 8.13 | 0 | 0.00 | 8.235 | 8.235 | 8.13 | 46 |
| 1739309220 | 8.13 | -0.13 | -1.51 | 8.2449999 | 8.3249999 | 8.13 | 275 |
| 1739222820 | 8.255 | 0.41 | 5.16 | 7.865 | 8.255 | 7.795 | 606 |
| 1738963620 | 7.85 | -0.07 | -0.82 | 7.93 | 7.93 | 7.635 | 466 |
| 1738877220 | 7.915 | -0.15 | -1.80 | 8.1649999 | 8.1649999 | 7.915 | 4 |
| 1738790820 | 8.06 | -0.11 | -1.35 | 8.06 | 8.06 | 8.06 | 53 |
| 1738704420 | 8.17 | 0.25 | 3.09 | 7.95 | 8.175 | 7.95 | 351 |
| 1738618020 | 7.925 | -0.24 | -2.94 | 8.0749999 | 8.125 | 7.925 | 1167 |
| 1738358820 | 8.1649999 | 0.03 | 0.43 | 8.135 | 8.1649999 | 8.135 | 41 |
| 1738272420 | 8.13 | 0.12 | 1.43 | 8.09 | 8.205 | 8.09 | 74 |
| 1738186020 | 8.015 | -0.03 | -0.37 | 8.08 | 8.135 | 8.015 | 18 |
| 1738099620 | 8.045 | -0.09 | -1.05 | 8.08 | 8.1549999 | 8.015 | 10 |
| 1738013220 | 8.13 | -0.01 | -0.06 | 8.135 | 8.175 | 8.05 | 3364 |
| 1737754020 | 8.135 | -0.17 | -1.99 | 8.31 | 8.31 | 8.135 | 34 |
| 1737667620 | 8.3 | 0.25 | 3.04 | 8.105 | 8.315 | 8.065 | 144 |
| 1737581220 | 8.055 | -0.42 | -4.90 | 8.55 | 8.55 | 8.055 | 123 |
| 1737494820 | 8.47 | 0.04 | 0.47 | 8.33 | 8.6549999 | 8.33 | 288 |
| 1737408420 | 8.43 | 0.08 | 0.96 | 8.505 | 8.52 | 8.35 | 28 |
| 1737149220 | 8.35 | 0.19 | 2.27 | 8.2449999 | 8.55 | 8.19 | 202 |
| 1737062820 | 8.1649999 | 0.31 | 3.95 | 7.83 | 8.285 | 7.83 | 46 |
| 1736976420 | 7.855 | -0.1 | -1.26 | 7.9 | 7.9 | 7.71 | 172 |
| 1736890020 | 7.955 | 0.22 | 2.78 | 7.885 | 8.2899999 | 7.81 | 1018 |
| 1736803620 | 7.74 | 0.09 | 1.11 | 7.745 | 7.83 | 7.675 | 342 |
| 1736544420 | 7.655 | -0.79 | -9.30 | 8.2799999 | 8.35 | 7.635 | 749 |
| 1736458020 | 8.44 | 0.23 | 2.80 | 8.175 | 8.44 | 8.175 | 142 |
| 1736371620 | 8.21 | -0.53 | -6.01 | 8.795 | 8.815 | 8.14 | 2013 |
| 1736285220 | 8.735 | -0.15 | -1.69 | 8.835 | 8.85 | 8.735 | 207 |
| 1736198820 | 8.885 | 0.17 | 2.01 | 8.7449999 | 8.9 | 8.715 | 439 |
| 1735939620 | 8.71 | 0.01 | 0.11 | 8.6549999 | 8.735 | 8.6 | 1363 |
| 1735853220 | 8.6999999 | 0.02 | 0.23 | 8.6999999 | 8.795 | 8.6999999 | 428 |
| 1735594020 | 8.68 | -0.02 | -0.23 | 8.6649999 | 8.68 | 8.585 | 53 |
| 1735334820 | 8.6999999 | 0.13 | 1.52 | 8.555 | 8.73 | 8.555 | 1096 |
| 1734989220 | 8.57 | 0.08 | 0.88 | 8.375 | 8.57 | 8.375 | 108 |
| 1734730020 | 8.4949999 | 0.07 | 0.83 | 8.4499999 | 8.4949999 | 8.395 | 7231 |
| 1734643620 | 8.425 | -0.05 | -0.53 | 8.335 | 8.49 | 8.335 | 200 |
| 1734557220 | 8.47 | -0.03 | -0.35 | 8.44 | 8.5 | 8.36 | 4484 |
| 1734470820 | 8.5 | 0.05 | 0.59 | 8.42 | 8.565 | 8.355 | 131127 |
| 1734384420 | 8.4499999 | 0.16 | 1.99 | 8.305 | 8.46 | 8.305 | 442 |
| 1734125220 | 8.285 | -0.12 | -1.37 | 8.3249999 | 8.375 | 8.2799999 | 1152 |
| 1734038820 | 8.4 | 0.02 | 0.24 | 8.375 | 8.42 | 8.36 | 176 |
| 1733952420 | 8.38 | 0.02 | 0.18 | 8.375 | 8.445 | 8.375 | 20 |
| 1733866020 | 8.365 | -0.04 | -0.48 | 8.39 | 8.4499999 | 8.365 | 20 |
| 1733779620 | 8.4049999 | -0.12 | -1.35 | 8.51 | 8.51 | 8.4049999 | 313 |
| 1733520420 | 8.52 | -0.01 | -0.12 | 8.525 | 8.5299999 | 8.44 | 38 |
| 1733434020 | 8.5299999 | 0.04 | 0.53 | 8.4049999 | 8.55 | 8.4049999 | 3585 |
| 1733347620 | 8.485 | 0.05 | 0.65 | 8.385 | 8.5299999 | 8.385 | 1019 |
| 1733261220 | 8.43 | 0.04 | 0.54 | 8.3 | 8.43 | 8.3 | 803 |
| 1733174820 | 8.385 | -0.07 | -0.77 | 8.38 | 8.41 | 8.295 | 1398 |
| 1732915620 | 8.4499999 | 0.16 | 1.93 | 8.49 | 8.525 | 8.435 | 1597 |
| 1732829220 | 8.2899999 | -0.05 | -0.60 | 8.33 | 8.435 | 8.2899999 | 73 |
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
