Premium
Owens Corning (O5Q)
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 | 0.05001 | 0.0301355848229 | 165.94999 | 168.3 | 163.4 | 52 | 167.08653846 | DE |
| 4 | -20.85 | -11.1586834359 | 186.85 | 190.15 | 160.19999 | 83 | 173.75769445 | DE |
| 12 | -8.1 | -4.65249856404 | 174.1 | 204 | 160.19999 | 64 | 178.73787231 | DE |
| 26 | 14.75 | 9.7520661157 | 151.25 | 204 | 139.1 | 56 | 166.47760774 | DE |
| 52 | 31 | 22.962962963 | 135 | 204 | 130 | 51 | 160.30742947 | DE |
| 156 | 86 | 107.5 | 80 | 204 | 71 | 40 | 142.75903665 | DE |
| 260 | 105.5 | 174.380165289 | 60.5 | 204 | 28.2 | 41 | 110.04336254 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 167.75 | 0.75 | 0.45 | 167.75 | 167.75 | 167.75 | 18 |
| 1735939620 | 167 | 0 | 0.00 | 163.4 | 168.25 | 163.4 | 95 |
| 1735853220 | 167 | 2.45 | 1.49 | 165.94999 | 168.3 | 165.94999 | 43 |
| 1735594020 | 164.55 | 2.35 | 1.45 | 161.6 | 164.55 | 161.44999 | 11 |
| 1735334820 | 162.19999 | -1.5 | -0.92 | 162.19999 | 162.19999 | 162.19999 | 1 |
| 1734989220 | 163.69999 | -0.45 | -0.27 | 164.6 | 164.6 | 163.69999 | 23 |
| 1734730020 | 164.15 | -2.05 | -1.23 | 160.19999 | 164.65 | 160.19999 | 69 |
| 1734643620 | 166.19999 | -2.95 | -1.74 | 166.85 | 166.85 | 164.25 | 111 |
| 1734557220 | 169.15 | -11.3 | -6.26 | 176.15 | 176.2 | 169.15 | 313 |
| 1734470820 | 180.45 | 3.15 | 1.78 | 177.9 | 180.45 | 177.65 | 257 |
| 1734384420 | 177.3 | -3.6 | -1.99 | 183.9 | 184.05 | 177.3 | 71 |
| 1734125220 | 180.9 | -9.25 | -4.86 | 180.9 | 180.9 | 180.9 | 3 |
| 1734038820 | 190.15 | 0 | 0.00 | 190.15 | 190.15 | 190.15 | 0 |
| 1733952420 | 190.15 | 2 | 1.06 | 187.8 | 190.15 | 187.65 | 103 |
| 1733866020 | 188.15 | -4.85 | -2.51 | 186.85 | 189 | 186.85 | 45 |
| 1733779620 | 193 | 4 | 2.12 | 189.45 | 193 | 189.45 | 2 |
| 1733520420 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1733434020 | 189 | -2.8 | -1.46 | 191.1 | 191.1 | 189 | 62 |
| 1733347620 | 191.8 | -0.7 | -0.36 | 191.55 | 195 | 191.55 | 41 |
| 1733261220 | 192.5 | -1.5 | -0.77 | 191.7 | 192.5 | 191.7 | 95 |
| 1733174820 | 194 | -1.25 | -0.64 | 196.45 | 196.5 | 194 | 37 |
| 1732915620 | 195.25 | 0.3 | 0.15 | 195.25 | 195.25 | 195.25 | 3 |
| 1732829220 | 194.95 | 0 | 0.00 | 194.95 | 194.95 | 194.95 | 0 |
| 1732742820 | 194.95 | -7.65 | -3.78 | 200.2 | 200.3 | 194.95 | 48 |
| 1732656420 | 202.6 | -1.4 | -0.69 | 199.4 | 202.6 | 199 | 41 |
| 1732570020 | 204 | 9.55 | 4.91 | 197.1 | 204 | 192.9 | 190 |
| 1732310820 | 194.45 | 6.2 | 3.29 | 190.45 | 194.45 | 190.45 | 44 |
| 1732224420 | 188.25 | 3.05 | 1.65 | 188.35 | 188.35 | 188.25 | 76 |
| 1732138020 | 185.2 | 3.2 | 1.76 | 185.3 | 185.3 | 185.2 | 54 |
| 1732051620 | 182 | -3 | -1.62 | 182 | 182 | 182 | 25 |
| 1731965220 | 185 | -0.9 | -0.48 | 181.65 | 185 | 181.65 | 37 |
| 1731705960 | 185.9 | -1.55 | -0.83 | 185.7 | 185.9 | 185.7 | 5 |
| 1731619560 | 187.45 | 2.7 | 1.46 | 184.4 | 187.45 | 183.2 | 146 |
| 1731533160 | 184.75 | 5.65 | 3.15 | 184.75 | 184.75 | 184.75 | 50 |
| 1731446820 | 179.1 | -3.05 | -1.67 | 183.6 | 183.6 | 179.1 | 26 |
| 1731360420 | 182.15 | 2.95 | 1.65 | 180.7 | 182.15 | 180.7 | 38 |
| 1731101220 | 179.2 | 6.7 | 3.88 | 172.75 | 179.2 | 172.75 | 15 |
| 1731014760 | 172.5 | -0.2 | -0.12 | 173.55 | 176.45 | 172.5 | 169 |
| 1730928360 | 172.7 | 4.9 | 2.92 | 171.69999 | 176.95 | 171.69999 | 30 |
| 1730841960 | 167.8 | 0 | 0.00 | 167.8 | 167.8 | 167.8 | 0 |
| 1730755560 | 167.8 | 3.8 | 2.32 | 167.8 | 167.8 | 167.8 | 35 |
| 1730496360 | 164 | 0 | 0.00 | 164 | 164 | 164 | 0 |
| 1730409960 | 164 | -4.5 | -2.67 | 165.9 | 166.85 | 164 | 68 |
| 1730323560 | 168.5 | -0.9 | -0.53 | 167.35 | 168.5 | 167.3 | 16 |
| 1730237160 | 169.4 | -2.05 | -1.20 | 169.44999 | 169.44999 | 169.4 | 200 |
| 1730150760 | 171.44999 | 3.25 | 1.93 | 171.44999 | 171.44999 | 171.44999 | 30 |
| 1729888020 | 168.19999 | -1.1 | -0.65 | 168.19999 | 168.19999 | 168.19999 | 16 |
| 1729801560 | 169.3 | 1.25 | 0.74 | 169.6 | 169.6 | 168.9 | 158 |
| 1729715160 | 168.05 | -4.35 | -2.52 | 169.65 | 169.65 | 168.05 | 82 |
| 1729628760 | 172.4 | 0 | 0.00 | 172.4 | 172.4 | 172.4 | 0 |
| 1729542360 | 172.4 | -3.8 | -2.16 | 172.4 | 172.4 | 172.4 | 5 |
| 1729283160 | 176.2 | 0 | 0.00 | 176.2 | 176.2 | 176.2 | 0 |
| 1729196760 | 176.2 | 1.25 | 0.71 | 176.15 | 176.2 | 176.1 | 38 |
| 1729110360 | 174.95 | 1.2 | 0.69 | 174.95 | 174.95 | 174.95 | 10 |
| 1729023960 | 173.75 | 9.5 | 5.78 | 174.1 | 174.1 | 172.8 | 29 |
| 1728937620 | 164.25 | 0.8 | 0.49 | 166.69999 | 167.55 | 164.25 | 55 |
| 1728678360 | 163.44999 | -4.05 | -2.42 | 162.4 | 163.44999 | 162.25 | 132 |
| 1728591960 | 167.5 | 0 | 0.00 | 167.5 | 167.5 | 167.5 | 0 |
| 1728505560 | 167.5 | 3.9 | 2.38 | 167.5 | 167.5 | 167.5 | 12 |
| 1728419160 | 163.6 | 5.7 | 3.61 | 163.6 | 163.6 | 163.6 | 1 |
| 1728332760 | 157.9 | 2.8 | 1.81 | 157.9 | 157.9 | 157.9 | 2 |
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
