Premium
OVH Groupe (7U7)
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 | -0.0549999 | -0.667069747327 | 8.2449999 | 8.6549999 | 8.055 | 157 | 8.34148408 | DE |
| 4 | -0.365 | -4.26651081239 | 8.555 | 8.9 | 7.635 | 492 | 8.33367444 | DE |
| 12 | -0.57 | -6.50684931507 | 8.76 | 8.9 | 7.635 | 3283 | 8.48254783 | DE |
| 26 | 2.62 | 47.0377019749 | 5.57 | 9.0749999 | 5.33 | 2414 | 7.92728014 | DE |
| 52 | -1.48 | -15.3050672182 | 9.67 | 11.26 | 4.446 | 2120 | 7.26354966 | DE |
| 156 | -1.04 | -11.2676056338 | 9.23 | 11.26 | 4.446 | 1835 | 7.29985184 | DE |
| 260 | -1.04 | -11.2676056338 | 9.23 | 11.26 | 4.446 | 1835 | 7.29985184 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 8.34 | 0 | 0.06 | 8.3249999 | 8.35 | 8.26 | 496 |
| 1732656420 | 8.335 | 0.1 | 1.21 | 8.27 | 8.335 | 8.27 | 51 |
| 1732570020 | 8.235 | -0.08 | -0.96 | 8.42 | 8.42 | 8.235 | 371 |
| 1732310820 | 8.315 | -0.02 | -0.18 | 8.255 | 8.365 | 8.255 | 294 |
| 1732224420 | 8.33 | -0.14 | -1.65 | 8.385 | 8.385 | 8.295 | 2491 |
| 1732138020 | 8.47 | 0.02 | 0.24 | 8.59 | 8.59 | 8.4 | 824 |
| 1732051620 | 8.4499999 | 0.1 | 1.26 | 8.4499999 | 8.485 | 8.3699999 | 44 |
| 1731965220 | 8.345 | -0.11 | -1.30 | 8.41 | 8.49 | 8.345 | 2628 |
| 1731705960 | 8.455 | -0.07 | -0.82 | 8.41 | 8.5 | 8.41 | 34 |
| 1731619560 | 8.525 | 0.07 | 0.83 | 8.48 | 8.5399999 | 8.44 | 122 |
| 1731533160 | 8.455 | 0.04 | 0.42 | 8.41 | 8.565 | 8.335 | 133 |
| 1731446820 | 8.42 | -0.14 | -1.58 | 8.48 | 8.55 | 8.4049999 | 1852 |
| 1731360420 | 8.555 | -0.05 | -0.58 | 8.63 | 8.63 | 8.475 | 581 |
| 1731101220 | 8.605 | -0.12 | -1.38 | 8.72 | 8.72 | 8.51 | 873 |
| 1731014760 | 8.725 | 0.12 | 1.39 | 8.6199999 | 8.725 | 8.5399999 | 87 |
| 1730928360 | 8.605 | 0.06 | 0.70 | 8.65 | 8.65 | 8.47 | 1165 |
| 1730841960 | 8.545 | 0.11 | 1.30 | 8.365 | 8.65 | 8.36 | 3499 |
| 1730755560 | 8.435 | -0.25 | -2.88 | 8.72 | 8.795 | 8.345 | 2278 |
| 1730496360 | 8.685 | 0.01 | 0.12 | 8.76 | 8.765 | 8.565 | 91 |
| 1730409960 | 8.675 | 0.22 | 2.54 | 8.36 | 8.675 | 8.36 | 3978 |
| 1730323560 | 8.46 | -0.23 | -2.59 | 8.5749999 | 8.6549999 | 8.4499999 | 1006 |
| 1730237160 | 8.685 | 0.1 | 1.16 | 8.6199999 | 8.72 | 8.6199999 | 186 |
| 1730150760 | 8.585 | -0.17 | -1.89 | 8.815 | 8.82 | 8.585 | 785 |
| 1729888020 | 8.75 | 0.09 | 1.04 | 8.6549999 | 8.8249999 | 8.545 | 7368 |
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
