Premium
Owens Corning (O5Q)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.65001 | -6.65209868832 | 160.1 | 165 | 147.19999 | 85 | 150.41631369 | DE |
| 4 | -26.30001 | -14.9644438122 | 175.75 | 179.7 | 147.19999 | 64 | 159.8620813 | DE |
| 12 | -40.00001 | -21.1137556083 | 189.45 | 193 | 147.19999 | 61 | 169.00518304 | DE |
| 26 | -1.35001 | -0.895232095491 | 150.8 | 204 | 139.1 | 54 | 171.12906707 | DE |
| 52 | 8.44999 | 5.99290070922 | 141 | 204 | 137 | 52 | 163.66192415 | DE |
| 156 | 68.44999 | 84.5061604938 | 81 | 204 | 71 | 43 | 147.14524181 | DE |
| 260 | 97.44999 | 187.403826923 | 52 | 204 | 28.2 | 42 | 112.98692626 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 147.19999 | -0.85 | -0.57 | 147.19999 | 147.19999 | 147.19999 | 4 |
| 1740691620 | 148.05 | -0.15 | -0.10 | 148 | 148.05 | 148 | 27 |
| 1740605220 | 148.19999 | -3.8 | -2.50 | 150.9 | 150.9 | 147.5 | 33 |
| 1740518820 | 152 | 1.45 | 0.96 | 154.05 | 154.05 | 152 | 70 |
| 1740432420 | 150.55 | -7.45 | -4.72 | 160.1 | 165 | 150 | 292 |
| 1740173220 | 158 | -6.6 | -4.01 | 162.8 | 164.15 | 158 | 131 |
| 1740086820 | 164.6 | -2.8 | -1.67 | 164.9 | 164.9 | 164.6 | 44 |
| 1740000420 | 167.4 | -2.1 | -1.24 | 167.4 | 167.4 | 167.4 | 3 |
| 1739914020 | 169.5 | 1.3 | 0.77 | 168.44999 | 169.5 | 168.44999 | 9 |
| 1739827620 | 168.19999 | -1.1 | -0.65 | 172.9 | 172.9 | 168.05 | 254 |
| 1739568420 | 169.3 | 0 | 0.00 | 169.3 | 169.3 | 169.3 | 0 |
| 1739482020 | 169.3 | 0 | 0.00 | 169.3 | 169.3 | 169.3 | 0 |
| 1739395620 | 169.3 | -5.45 | -3.12 | 170.25 | 170.25 | 167.35 | 99 |
| 1739309220 | 174.75 | 0 | 0.00 | 174.75 | 174.75 | 174.75 | 0 |
| 1739222820 | 174.75 | -3.9 | -2.18 | 174.05 | 177.45 | 174.05 | 16 |
| 1738963620 | 178.65 | 3.2 | 1.82 | 178.65 | 178.65 | 178.65 | 1 |
| 1738877220 | 175.45 | -0.25 | -0.14 | 177.5 | 177.5 | 175.45 | 6 |
| 1738790820 | 175.7 | 0 | 0.00 | 175.7 | 175.7 | 175.7 | 0 |
| 1738704420 | 175.7 | -0.85 | -0.48 | 176.15 | 176.15 | 172.15 | 4 |
| 1738618020 | 176.55 | -2.35 | -1.31 | 175.75 | 179.7 | 173.25 | 29 |
| 1738358820 | 178.9 | -4.65 | -2.53 | 183.9 | 183.9 | 178.9 | 64 |
| 1738272420 | 183.55 | 1.6 | 0.88 | 182 | 183.55 | 181.4 | 42 |
| 1738186020 | 181.95 | -2.95 | -1.60 | 185.5 | 185.5 | 181.95 | 30 |
| 1738099620 | 184.9 | 1.95 | 1.07 | 181.65 | 184.9 | 181.65 | 51 |
| 1738013220 | 182.95 | 6 | 3.39 | 176.05 | 182.95 | 176.05 | 19 |
| 1737754020 | 176.95 | -5.05 | -2.77 | 177.2 | 177.2 | 176.95 | 4 |
| 1737667620 | 182 | 2.55 | 1.42 | 182.15 | 182.15 | 182 | 2 |
| 1737581220 | 179.45 | -0.7 | -0.39 | 181.75 | 181.75 | 179.1 | 51 |
| 1737494820 | 180.15 | 1.9 | 1.07 | 180.15 | 180.15 | 180.15 | 56 |
| 1737408420 | 178.25 | 0 | 0.00 | 178.25 | 178.25 | 178.25 | 6 |
| 1737149220 | 178.25 | 5.5 | 3.18 | 173.55 | 178.25 | 173.55 | 38 |
| 1737062820 | 172.75 | -1.5 | -0.86 | 176.3 | 176.3 | 172.75 | 13 |
| 1736976420 | 174.25 | 6.85 | 4.09 | 171.25 | 177.05 | 171.25 | 83 |
| 1736890020 | 167.4 | 3.85 | 2.35 | 167.4 | 167.4 | 167.4 | 10 |
| 1736803620 | 163.55 | 0 | 0.00 | 163.55 | 163.55 | 163.55 | 0 |
| 1736544420 | 163.55 | -0.25 | -0.15 | 168.25 | 168.25 | 163.35 | 178 |
| 1736458020 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 0 |
| 1736371620 | 163.8 | 0 | 0.00 | 163.8 | 163.8 | 163.8 | 0 |
| 1736285220 | 163.8 | -3.95 | -2.35 | 166 | 166 | 163.8 | 11 |
| 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 |
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
