Premium
ONE Gas Inc (OG9)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5 | 2.14285714286 | 70 | 72 | 70 | 3 | 70.22222222 | DE |
| 4 | 2.5 | 3.6231884058 | 69 | 72 | 67.5 | 19 | 68.60927152 | DE |
| 12 | 4.5 | 6.71641791045 | 67 | 72 | 64 | 29 | 67.42695473 | DE |
| 26 | 10 | 16.2601626016 | 61.5 | 74 | 61.5 | 45 | 65.13545982 | DE |
| 52 | 13.5 | 23.275862069 | 58 | 74 | 55.5 | 48 | 63.0393898 | DE |
| 156 | 7.5 | 11.71875 | 64 | 74 | 51.5 | 45 | 62.21387172 | DE |
| 260 | 7.5 | 11.71875 | 64 | 74 | 51.5 | 45 | 62.21387172 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1740605220 | 72 | 0 | 0.00 | 72 | 72 | 72 | 0 |
| 1740518820 | 72 | 2 | 2.86 | 72 | 72 | 72 | 1 |
| 1740432420 | 70 | 0 | 0.00 | 70 | 70 | 70 | 4 |
| 1740173220 | 70 | 1 | 1.45 | 70 | 70 | 70 | 4 |
| 1740086820 | 69 | 0 | 0.00 | 70.5 | 70.5 | 67.5 | 58 |
| 1740000420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1739914020 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
| 1739827620 | 69 | 0.5 | 0.73 | 69 | 69 | 69 | 1 |
| 1739568420 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739482020 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739395620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739309220 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1739222820 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1738963620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
| 1738877220 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 26 |
| 1738790820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 26 |
| 1738704420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738618020 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1738358820 | 68 | 2.5 | 3.82 | 69 | 69 | 68 | 31 |
| 1738272420 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1738186020 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1738099620 | 65.5 | 0 | 0.00 | 65.5 | 65.5 | 65.5 | 0 |
| 1738013220 | 65.5 | -2.5 | -3.68 | 65.5 | 65.5 | 65.5 | 50 |
| 1737754020 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737667620 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737581220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737494820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737408420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737149220 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1737062820 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1736976420 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1736890020 | 68 | 2 | 3.03 | 68 | 68 | 68 | 99 |
| 1736803620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1736544420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1736458020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1736371620 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1736285220 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1736198820 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1735939620 | 66 | -0.5 | -0.75 | 66 | 66 | 66 | 1 |
| 1735853220 | 66.5 | -0.5 | -0.75 | 66.5 | 66.5 | 66.5 | 100 |
| 1735594020 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1735334820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1734989220 | 67 | 2.5 | 3.88 | 67 | 67 | 67 | 50 |
| 1734730020 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 1 |
| 1734643620 | 64 | -3 | -4.48 | 64 | 64 | 64 | 2 |
| 1734557220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1734470820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 2 |
| 1734384420 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1734125220 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
| 1734038820 | 67 | -4.5 | -6.29 | 67 | 67 | 67 | 30 |
| 1733952420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733866020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733779620 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733520420 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733434020 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1733347620 | 71.5 | -2.5 | -3.38 | 71.5 | 71.5 | 71.5 | 25 |
| 1733261220 | 74 | 0 | 0.00 | 74 | 74 | 74 | 0 |
| 1733174820 | 74 | 2.5 | 3.50 | 74 | 74 | 74 | 1 |
| 1732863600 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
| 1732777200 | 71.5 | 0 | 0.00 | 71.5 | 71.5 | 71.5 | 0 |
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
